Identifier on Huobi: ardrusdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-07-25 |
0.0677 USDT |
70,184,700.6704 ARDR |
0.0693 USDT |
0.0651 USDT |
0.0670 USDT |
0.0686 USDT |
2024-07-24 |
0.0702 USDT |
39,048,742.4315 ARDR |
0.0707 USDT |
0.0692 USDT |
0.0693 USDT |
0.0713 USDT |
2024-07-23 |
0.0707 USDT |
275.1439 ARDR |
0.0707 USDT |
0.0707 USDT |
0.0707 USDT |
0.0707 USDT |
2024-07-22 |
0.0720 USDT |
3,500.0000 ARDR |
0.0730 USDT |
0.0720 USDT |
0.0720 USDT |
0.0720 USDT |
2024-07-21 |
0.0738 USDT |
37,330.2724 ARDR |
0.0725 USDT |
0.0723 USDT |
0.0723 USDT |
0.0730 USDT |
2024-07-20 |
0.0719 USDT |
1,491.8083 ARDR |
0.0717 USDT |
0.0717 USDT |
0.0717 USDT |
0.0722 USDT |
2024-07-19 |
0.0705 USDT |
25,127.2965 ARDR |
0.0678 USDT |
0.0678 USDT |
0.0678 USDT |
0.0714 USDT |
2024-07-18 |
0.0696 USDT |
11,919.0000 ARDR |
0.0697 USDT |
0.0680 USDT |
0.0680 USDT |
0.0680 USDT |
2024-07-17 |
0.0696 USDT |
287.3563 ARDR |
0.0677 USDT |
0.0677 USDT |
0.0677 USDT |
0.0696 USDT |
2024-07-16 |
0.0673 USDT |
13,394.7353 ARDR |
0.0689 USDT |
0.0668 USDT |
0.0668 USDT |
0.0677 USDT |
2024-07-15 |
0.0674 USDT |
1,348.0000 ARDR |
0.0652 USDT |
0.0652 USDT |
0.0652 USDT |
0.0684 USDT |
2024-07-14 |
0.0653 USDT |
1,661.7117 ARDR |
0.0657 USDT |
0.0652 USDT |
0.0652 USDT |
0.0652 USDT |
2024-07-13 |
0.0653 USDT |
1,696.6792 ARDR |
0.0640 USDT |
0.0640 USDT |
0.0640 USDT |
0.0651 USDT |
2024-07-12 |
0.0631 USDT |
2,877.8850 ARDR |
0.0626 USDT |
0.0625 USDT |
0.0625 USDT |
0.0640 USDT |
2024-07-11 |
0.0639 USDT |
2,746.4116 ARDR |
0.0639 USDT |
0.0630 USDT |
0.0630 USDT |
0.0640 USDT |
2024-07-10 |
0.0629 USDT |
4,625.4194 ARDR |
0.0623 USDT |
0.0620 USDT |
0.0620 USDT |
0.0634 USDT |
2024-07-09 |
0.0615 USDT |
8,560.9669 ARDR |
0.0602 USDT |
0.0602 USDT |
0.0602 USDT |
0.0620 USDT |
2024-07-08 |
0.0638 USDT |
109,300.0825 ARDR |
0.0595 USDT |
0.0591 USDT |
0.0597 USDT |
0.0605 USDT |
2024-07-07 |
0.0620 USDT |
18,009.5973 ARDR |
0.0623 USDT |
0.0595 USDT |
0.0595 USDT |
0.0599 USDT |
2024-07-06 |
0.0584 USDT |
15,675.8805 ARDR |
0.0567 USDT |
0.0567 USDT |
0.0567 USDT |
0.0600 USDT |
2024-07-05 |
0.0557 USDT |
26,174.9952 ARDR |
0.0573 USDT |
0.0521 USDT |
0.0537 USDT |
0.0567 USDT |
2024-07-04 |
0.0632 USDT |
311,376.3406 ARDR |
0.0633 USDT |
0.0586 USDT |
0.0587 USDT |
0.0591 USDT |
2024-07-03 |
0.0642 USDT |
7,252,992.5304 ARDR |
0.0651 USDT |
0.0631 USDT |
0.0639 USDT |
0.0642 USDT |
2024-07-02 |
0.0652 USDT |
22,254,693.0213 ARDR |
0.0654 USDT |
0.0644 USDT |
0.0650 USDT |
0.0653 USDT |
2024-07-01 |
0.0661 USDT |
18,008,176.6509 ARDR |
0.0665 USDT |
0.0647 USDT |
0.0653 USDT |
0.0658 USDT |
2024-06-30 |
0.0644 USDT |
30,160,173.9299 ARDR |
0.0638 USDT |
0.0626 USDT |
0.0628 USDT |
0.0667 USDT |
2024-06-29 |
0.0650 USDT |
41,541,982.5991 ARDR |
0.0647 USDT |
0.0644 USDT |
0.0647 USDT |
0.0645 USDT |
2024-06-28 |
0.0659 USDT |
34,429,376.6648 ARDR |
0.0657 USDT |
0.0651 USDT |
0.0655 USDT |
0.0672 USDT |
2024-06-27 |
0.0640 USDT |
52,911,930.2279 ARDR |
0.0646 USDT |
0.0622 USDT |
0.0624 USDT |
0.0658 USDT |
2024-06-26 |
0.0669 USDT |
56,030,285.8781 ARDR |
0.0666 USDT |
0.0640 USDT |
0.0645 USDT |
0.0644 USDT |
2024-06-25 |
0.0664 USDT |
78,367,522.7841 ARDR |
0.0653 USDT |
0.0650 USDT |
0.0657 USDT |
0.0669 USDT |
2024-06-24 |
0.0636 USDT |
85,176,565.0853 ARDR |
0.0642 USDT |
0.0618 USDT |
0.0627 USDT |
0.0650 USDT |
2024-06-23 |
0.0658 USDT |
49,640,589.3561 ARDR |
0.0657 USDT |
0.0641 USDT |
0.0648 USDT |
0.0642 USDT |
2024-06-22 |
0.0649 USDT |
46,373,185.3218 ARDR |
0.0654 USDT |
0.0641 USDT |
0.0645 USDT |
0.0656 USDT |
2024-06-21 |
0.0650 USDT |
84,755,449.5945 ARDR |
0.0638 USDT |
0.0632 USDT |
0.0643 USDT |
0.0653 USDT |
2024-06-20 |
0.0645 USDT |
75,423,273.1493 ARDR |
0.0635 USDT |
0.0631 USDT |
0.0640 USDT |
0.0640 USDT |
2024-06-19 |
0.0635 USDT |
76,006,483.0392 ARDR |
0.0623 USDT |
0.0616 USDT |
0.0625 USDT |
0.0637 USDT |
2024-06-18 |
0.0617 USDT |
82,598,297.4236 ARDR |
0.0656 USDT |
0.0593 USDT |
0.0608 USDT |
0.0626 USDT |
2024-06-17 |
0.0682 USDT |
70,615,760.7234 ARDR |
0.0750 USDT |
0.0640 USDT |
0.0653 USDT |
0.0658 USDT |
2024-06-16 |
0.0764 USDT |
39,568,764.8085 ARDR |
0.0775 USDT |
0.0752 USDT |
0.0759 USDT |
0.0756 USDT |
2024-06-15 |
0.0786 USDT |
53,603,764.5271 ARDR |
0.0773 USDT |
0.0766 USDT |
0.0773 USDT |
0.0785 USDT |
2024-06-14 |
0.0792 USDT |
55,126,428.3467 ARDR |
0.0783 USDT |
0.0759 USDT |
0.0767 USDT |
0.0760 USDT |
2024-06-13 |
0.0795 USDT |
54,045,250.5337 ARDR |
0.0814 USDT |
0.0781 USDT |
0.0787 USDT |
0.0786 USDT |
2024-06-12 |
0.0816 USDT |
72,059,880.6224 ARDR |
0.0808 USDT |
0.0779 USDT |
0.0797 USDT |
0.0816 USDT |
2024-06-11 |
0.0829 USDT |
58,521,692.4422 ARDR |
0.0862 USDT |
0.0794 USDT |
0.0807 USDT |
0.0807 USDT |
2024-06-10 |
0.0874 USDT |
33,453,278.2638 ARDR |
0.0889 USDT |
0.0854 USDT |
0.0867 USDT |
0.0875 USDT |
2024-06-09 |
0.0886 USDT |
39,853,823.1783 ARDR |
0.0881 USDT |
0.0865 USDT |
0.0886 USDT |
0.0889 USDT |
2024-06-08 |
0.0886 USDT |
48,552,728.5940 ARDR |
0.0885 USDT |
0.0874 USDT |
0.0886 USDT |
0.0888 USDT |
2024-06-07 |
0.0927 USDT |
53,531,514.7308 ARDR |
0.0926 USDT |
0.0841 USDT |
0.0888 USDT |
0.0877 USDT |
2024-06-06 |
0.0924 USDT |
35,281,692.5070 ARDR |
0.0932 USDT |
0.0912 USDT |
0.0921 USDT |
0.0924 USDT |