Identifier on Huobi: ardrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-02 |
0.1208 USDT |
34,256,391.6665 ARDR |
0.1257 USDT |
0.1162 USDT |
0.1185 USDT |
0.1239 USDT |
| 2024-12-01 |
0.1223 USDT |
20,512,425.8278 ARDR |
0.1244 USDT |
0.1192 USDT |
0.1215 USDT |
0.1248 USDT |
| 2024-11-30 |
0.1204 USDT |
20,391,195.0329 ARDR |
0.1210 USDT |
0.1176 USDT |
0.1195 USDT |
0.1224 USDT |
| 2024-11-29 |
0.1163 USDT |
14,642,026.0655 ARDR |
0.1185 USDT |
0.1145 USDT |
0.1156 USDT |
0.1164 USDT |
| 2024-11-28 |
0.1159 USDT |
22,025,052.2461 ARDR |
0.1197 USDT |
0.1135 USDT |
0.1154 USDT |
0.1147 USDT |
| 2024-11-27 |
0.1150 USDT |
31,488,923.4075 ARDR |
0.1179 USDT |
0.1112 USDT |
0.1131 USDT |
0.1197 USDT |
| 2024-11-26 |
0.1135 USDT |
39,141,121.4293 ARDR |
0.1145 USDT |
0.1069 USDT |
0.1101 USDT |
0.1153 USDT |
| 2024-11-25 |
0.1122 USDT |
10,782,164.0185 ARDR |
0.1050 USDT |
0.1038 USDT |
0.1140 USDT |
0.1127 USDT |
| 2024-11-24 |
0.1031 USDT |
22,447,161.2703 ARDR |
0.1007 USDT |
0.0972 USDT |
0.1000 USDT |
0.0998 USDT |
| 2024-11-23 |
0.0987 USDT |
32,520,657.5731 ARDR |
0.0977 USDT |
0.0959 USDT |
0.0972 USDT |
0.1005 USDT |
| 2024-11-22 |
0.0956 USDT |
37,105,223.9227 ARDR |
0.0973 USDT |
0.0935 USDT |
0.0954 USDT |
0.0953 USDT |
| 2024-11-21 |
0.0937 USDT |
23,206,553.7860 ARDR |
0.0945 USDT |
0.0907 USDT |
0.0928 USDT |
0.0964 USDT |
| 2024-11-20 |
0.0949 USDT |
28,001,609.7341 ARDR |
0.0996 USDT |
0.0916 USDT |
0.0942 USDT |
0.0939 USDT |
| 2024-11-19 |
0.0978 USDT |
38,845,701.1435 ARDR |
0.0984 USDT |
0.0952 USDT |
0.0963 USDT |
0.0992 USDT |
| 2024-11-18 |
0.0964 USDT |
36,283,369.6117 ARDR |
0.0946 USDT |
0.0932 USDT |
0.0951 USDT |
0.0983 USDT |
| 2024-11-17 |
0.0967 USDT |
19,154,551.3236 ARDR |
0.0992 USDT |
0.0940 USDT |
0.0960 USDT |
0.0965 USDT |
| 2024-11-16 |
0.0957 USDT |
27,662,633.8683 ARDR |
0.0944 USDT |
0.0927 USDT |
0.0955 USDT |
0.0968 USDT |
| 2024-11-15 |
0.0906 USDT |
40,339,967.2937 ARDR |
0.0910 USDT |
0.0872 USDT |
0.0895 USDT |
0.0935 USDT |
| 2024-11-14 |
0.0916 USDT |
48,022,793.3022 ARDR |
0.0962 USDT |
0.0878 USDT |
0.0903 USDT |
0.0908 USDT |
| 2024-11-13 |
0.0922 USDT |
53,687,338.6930 ARDR |
0.0949 USDT |
0.0891 USDT |
0.0911 USDT |
0.0964 USDT |
| 2024-11-12 |
0.1002 USDT |
35,867,486.1416 ARDR |
0.1040 USDT |
0.0915 USDT |
0.0954 USDT |
0.0948 USDT |
| 2024-11-11 |
0.1003 USDT |
42,420,848.9453 ARDR |
0.0946 USDT |
0.0898 USDT |
0.0938 USDT |
0.1001 USDT |
| 2024-11-10 |
0.0919 USDT |
42,020,214.1244 ARDR |
0.0851 USDT |
0.0843 USDT |
0.0868 USDT |
0.0930 USDT |
| 2024-11-09 |
0.0833 USDT |
38,246,145.1621 ARDR |
0.0849 USDT |
0.0820 USDT |
0.0831 USDT |
0.0838 USDT |
| 2024-11-08 |
0.0834 USDT |
31,535,417.8452 ARDR |
0.0841 USDT |
0.0823 USDT |
0.0836 USDT |
0.0833 USDT |
| 2024-11-07 |
0.0832 USDT |
43,284,899.9867 ARDR |
0.0840 USDT |
0.0812 USDT |
0.0834 USDT |
0.0841 USDT |
| 2024-11-06 |
0.0821 USDT |
43,245,851.6744 ARDR |
0.0800 USDT |
0.0789 USDT |
0.0808 USDT |
0.0830 USDT |
| 2024-11-05 |
0.0769 USDT |
29,095,340.4813 ARDR |
0.0753 USDT |
0.0744 USDT |
0.0756 USDT |
0.0787 USDT |
| 2024-11-04 |
0.0782 USDT |
29,574,687.2686 ARDR |
0.0794 USDT |
0.0751 USDT |
0.0763 USDT |
0.0760 USDT |
| 2024-11-03 |
0.0765 USDT |
31,732,262.6591 ARDR |
0.0779 USDT |
0.0752 USDT |
0.0764 USDT |
0.0773 USDT |
| 2024-11-02 |
0.0795 USDT |
30,790,097.3720 ARDR |
0.0813 USDT |
0.0772 USDT |
0.0781 USDT |
0.0778 USDT |
| 2024-11-01 |
0.0796 USDT |
33,810,072.4273 ARDR |
0.0816 USDT |
0.0774 USDT |
0.0784 USDT |
0.0798 USDT |
| 2024-10-31 |
0.0864 USDT |
25,867,150.0233 ARDR |
0.0827 USDT |
0.0823 USDT |
0.0854 USDT |
0.0849 USDT |
| 2024-10-30 |
0.0834 USDT |
22,597,802.7495 ARDR |
0.0848 USDT |
0.0815 USDT |
0.0831 USDT |
0.0823 USDT |
| 2024-10-29 |
0.0847 USDT |
32,226,304.0494 ARDR |
0.0841 USDT |
0.0811 USDT |
0.0826 USDT |
0.0855 USDT |
| 2024-10-28 |
0.0799 USDT |
31,970,358.5597 ARDR |
0.0779 USDT |
0.0753 USDT |
0.0768 USDT |
0.0890 USDT |
| 2024-10-27 |
0.0774 USDT |
29,807,178.7971 ARDR |
0.0770 USDT |
0.0758 USDT |
0.0771 USDT |
0.0779 USDT |
| 2024-10-26 |
0.0754 USDT |
46,743,403.3238 ARDR |
0.0774 USDT |
0.0732 USDT |
0.0750 USDT |
0.0768 USDT |
| 2024-10-25 |
0.0795 USDT |
27,090,336.0297 ARDR |
0.0823 USDT |
0.0772 USDT |
0.0797 USDT |
0.0785 USDT |
| 2024-10-24 |
0.0818 USDT |
41,265,625.7703 ARDR |
0.0820 USDT |
0.0796 USDT |
0.0809 USDT |
0.0830 USDT |
| 2024-10-23 |
0.0829 USDT |
26,823,490.4396 ARDR |
0.0861 USDT |
0.0807 USDT |
0.0823 USDT |
0.0825 USDT |
| 2024-10-22 |
0.0859 USDT |
35,612,936.9939 ARDR |
0.0893 USDT |
0.0837 USDT |
0.0856 USDT |
0.0860 USDT |
| 2024-10-21 |
0.0889 USDT |
20,659,492.2992 ARDR |
0.0861 USDT |
0.0858 USDT |
0.0881 USDT |
0.0872 USDT |
| 2024-10-20 |
0.0867 USDT |
15,555,538.6661 ARDR |
0.0858 USDT |
0.0843 USDT |
0.0858 USDT |
0.0854 USDT |
| 2024-10-19 |
0.0849 USDT |
23,701,768.1783 ARDR |
0.0855 USDT |
0.0833 USDT |
0.0847 USDT |
0.0840 USDT |
| 2024-10-18 |
0.0831 USDT |
23,105,399.0039 ARDR |
0.0834 USDT |
0.0816 USDT |
0.0829 USDT |
0.0828 USDT |
| 2024-10-17 |
0.0837 USDT |
23,605,810.8141 ARDR |
0.0868 USDT |
0.0812 USDT |
0.0827 USDT |
0.0829 USDT |
| 2024-10-16 |
0.0835 USDT |
40,007,145.3065 ARDR |
0.0817 USDT |
0.0800 USDT |
0.0810 USDT |
0.0853 USDT |
| 2024-10-15 |
0.0812 USDT |
43,726,935.0565 ARDR |
0.0835 USDT |
0.0785 USDT |
0.0807 USDT |
0.0804 USDT |
| 2024-10-14 |
0.0822 USDT |
10,773,235.0522 ARDR |
0.0810 USDT |
0.0801 USDT |
0.0823 USDT |
0.0818 USDT |