Identifier on Huobi: ardrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-21 |
0.0905 USDT |
49,133,595.0965 ARDR |
0.0900 USDT |
0.0882 USDT |
0.0897 USDT |
0.0916 USDT |
| 2025-01-20 |
0.0906 USDT |
27,631,190.2318 ARDR |
0.0890 USDT |
0.0865 USDT |
0.0881 USDT |
0.0912 USDT |
| 2025-01-19 |
0.0925 USDT |
39,054,666.0291 ARDR |
0.0964 USDT |
0.0873 USDT |
0.0897 USDT |
0.0884 USDT |
| 2025-01-18 |
0.0983 USDT |
15,248,194.0861 ARDR |
0.1019 USDT |
0.0953 USDT |
0.0968 USDT |
0.0965 USDT |
| 2025-01-17 |
0.1007 USDT |
20,327,584.8435 ARDR |
0.0996 USDT |
0.0983 USDT |
0.1003 USDT |
0.1004 USDT |
| 2025-01-16 |
0.0992 USDT |
24,180,377.5896 ARDR |
0.1015 USDT |
0.0952 USDT |
0.0967 USDT |
0.0967 USDT |
| 2025-01-15 |
0.0984 USDT |
28,156,296.3581 ARDR |
0.1002 USDT |
0.0959 USDT |
0.0970 USDT |
0.1008 USDT |
| 2025-01-14 |
0.0950 USDT |
10,641,533.8068 ARDR |
0.0998 USDT |
0.0921 USDT |
0.0943 USDT |
0.0951 USDT |
| 2025-01-13 |
0.0969 USDT |
27,225,354.9365 ARDR |
0.1061 USDT |
0.0921 USDT |
0.0938 USDT |
0.0993 USDT |
| 2025-01-12 |
0.1071 USDT |
11,231,521.4288 ARDR |
0.1110 USDT |
0.1034 USDT |
0.1051 USDT |
0.1056 USDT |
| 2025-01-11 |
0.1106 USDT |
14,342,403.8354 ARDR |
0.1080 USDT |
0.1037 USDT |
0.1102 USDT |
0.1139 USDT |
| 2025-01-10 |
0.1043 USDT |
23,333,989.0031 ARDR |
0.1117 USDT |
0.0992 USDT |
0.1024 USDT |
0.1041 USDT |
| 2025-01-09 |
0.1043 USDT |
24,230,278.2712 ARDR |
0.0971 USDT |
0.0953 USDT |
0.0980 USDT |
0.1095 USDT |
| 2025-01-08 |
0.0914 USDT |
21,343,594.4344 ARDR |
0.0935 USDT |
0.0892 USDT |
0.0907 USDT |
0.0907 USDT |
| 2025-01-07 |
0.1003 USDT |
16,814,935.6306 ARDR |
0.1031 USDT |
0.0960 USDT |
0.0985 USDT |
0.0969 USDT |
| 2025-01-06 |
0.0998 USDT |
14,333,903.9849 ARDR |
0.0988 USDT |
0.0972 USDT |
0.0988 USDT |
0.1017 USDT |
| 2025-01-05 |
0.0969 USDT |
15,692,297.8159 ARDR |
0.0950 USDT |
0.0944 USDT |
0.0953 USDT |
0.0986 USDT |
| 2025-01-04 |
0.0941 USDT |
10,115,938.8088 ARDR |
0.0944 USDT |
0.0932 USDT |
0.0937 USDT |
0.0944 USDT |
| 2025-01-03 |
0.0928 USDT |
12,120,520.0501 ARDR |
0.0913 USDT |
0.0912 USDT |
0.0914 USDT |
0.0944 USDT |
| 2025-01-02 |
0.0905 USDT |
21,068,330.8885 ARDR |
0.0898 USDT |
0.0889 USDT |
0.0895 USDT |
0.0915 USDT |
| 2025-01-01 |
0.0884 USDT |
18,232,676.4084 ARDR |
0.0889 USDT |
0.0870 USDT |
0.0881 USDT |
0.0895 USDT |
| 2024-12-31 |
0.0882 USDT |
10,579,487.5584 ARDR |
0.0898 USDT |
0.0870 USDT |
0.0882 USDT |
0.0896 USDT |
| 2024-12-30 |
0.0925 USDT |
15,898,971.0888 ARDR |
0.0914 USDT |
0.0878 USDT |
0.0882 USDT |
0.0879 USDT |
| 2024-12-29 |
0.0945 USDT |
15,964,291.2456 ARDR |
0.0950 USDT |
0.0909 USDT |
0.0917 USDT |
0.0915 USDT |
| 2024-12-28 |
0.0925 USDT |
20,009,559.1497 ARDR |
0.0900 USDT |
0.0898 USDT |
0.0916 USDT |
0.0936 USDT |
| 2024-12-27 |
0.0899 USDT |
13,673,422.1115 ARDR |
0.0898 USDT |
0.0884 USDT |
0.0894 USDT |
0.0924 USDT |
| 2024-12-26 |
0.0895 USDT |
20,659,222.4281 ARDR |
0.0902 USDT |
0.0885 USDT |
0.0895 USDT |
0.0898 USDT |
| 2024-12-25 |
0.0954 USDT |
29,004,752.4376 ARDR |
0.0969 USDT |
0.0935 USDT |
0.0946 USDT |
0.0947 USDT |
| 2024-12-24 |
0.0940 USDT |
18,541,047.4201 ARDR |
0.0955 USDT |
0.0928 USDT |
0.0937 USDT |
0.0956 USDT |
| 2024-12-23 |
0.0918 USDT |
27,710,107.5055 ARDR |
0.0906 USDT |
0.0894 USDT |
0.0904 USDT |
0.0955 USDT |
| 2024-12-22 |
0.0903 USDT |
17,462,934.6808 ARDR |
0.0880 USDT |
0.0872 USDT |
0.0895 USDT |
0.0917 USDT |
| 2024-12-21 |
0.0893 USDT |
27,137,273.8647 ARDR |
0.0879 USDT |
0.0862 USDT |
0.0885 USDT |
0.0870 USDT |
| 2024-12-20 |
0.0840 USDT |
46,592,994.9809 ARDR |
0.0856 USDT |
0.0786 USDT |
0.0814 USDT |
0.0854 USDT |
| 2024-12-19 |
0.0892 USDT |
40,348,893.8261 ARDR |
0.0900 USDT |
0.0842 USDT |
0.0856 USDT |
0.0849 USDT |
| 2024-12-18 |
0.0959 USDT |
44,101,143.9588 ARDR |
0.0987 USDT |
0.0900 USDT |
0.0914 USDT |
0.0906 USDT |
| 2024-12-17 |
0.1021 USDT |
29,602,129.1601 ARDR |
0.1028 USDT |
0.0986 USDT |
0.0996 USDT |
0.0987 USDT |
| 2024-12-16 |
0.1052 USDT |
32,195,784.0858 ARDR |
0.1085 USDT |
0.1019 USDT |
0.1033 USDT |
0.1050 USDT |
| 2024-12-15 |
0.1058 USDT |
25,276,735.1536 ARDR |
0.1054 USDT |
0.1017 USDT |
0.1036 USDT |
0.1065 USDT |
| 2024-12-14 |
0.1080 USDT |
20,843,502.2771 ARDR |
0.1094 USDT |
0.1045 USDT |
0.1066 USDT |
0.1061 USDT |
| 2024-12-13 |
0.1074 USDT |
22,772,222.7110 ARDR |
0.1096 USDT |
0.1051 USDT |
0.1067 USDT |
0.1073 USDT |
| 2024-12-12 |
0.1103 USDT |
37,138,207.0541 ARDR |
0.1067 USDT |
0.1063 USDT |
0.1094 USDT |
0.1097 USDT |
| 2024-12-11 |
0.1017 USDT |
36,475,356.6520 ARDR |
0.1016 USDT |
0.0953 USDT |
0.0988 USDT |
0.1075 USDT |
| 2024-12-10 |
0.1019 USDT |
59,524,668.5940 ARDR |
0.1090 USDT |
0.0932 USDT |
0.0970 USDT |
0.1024 USDT |
| 2024-12-09 |
0.1189 USDT |
18,850,489.5928 ARDR |
0.1257 USDT |
0.1145 USDT |
0.1161 USDT |
0.1182 USDT |
| 2024-12-08 |
0.1242 USDT |
21,900,916.0878 ARDR |
0.1265 USDT |
0.1209 USDT |
0.1243 USDT |
0.1239 USDT |
| 2024-12-07 |
0.1257 USDT |
31,931,461.7925 ARDR |
0.1279 USDT |
0.1228 USDT |
0.1256 USDT |
0.1264 USDT |
| 2024-12-06 |
0.1252 USDT |
29,959,626.9284 ARDR |
0.1267 USDT |
0.1200 USDT |
0.1229 USDT |
0.1276 USDT |
| 2024-12-05 |
0.1256 USDT |
21,207,975.9485 ARDR |
0.1290 USDT |
0.1235 USDT |
0.1255 USDT |
0.1261 USDT |
| 2024-12-04 |
0.1336 USDT |
22,095,770.0168 ARDR |
0.1369 USDT |
0.1269 USDT |
0.1297 USDT |
0.1296 USDT |
| 2024-12-03 |
0.1311 USDT |
21,951,447.8319 ARDR |
0.1293 USDT |
0.1226 USDT |
0.1281 USDT |
0.1371 USDT |