Identifier on Huobi: ardrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
0.0593 USDT |
27,555,747.7873 ARDR |
0.0599 USDT |
0.0579 USDT |
0.0588 USDT |
0.0585 USDT |
| 2025-12-03 |
0.0598 USDT |
5,652,260.6340 ARDR |
0.0603 USDT |
0.0591 USDT |
0.0598 USDT |
0.0599 USDT |
| 2025-12-02 |
0.0570 USDT |
6,472,044.7687 ARDR |
0.0577 USDT |
0.0550 USDT |
0.0571 USDT |
0.0572 USDT |
| 2025-12-01 |
0.0578 USDT |
18,472,884.8657 ARDR |
0.0597 USDT |
0.0564 USDT |
0.0572 USDT |
0.0576 USDT |
| 2025-11-30 |
0.0625 USDT |
14,352,046.4090 ARDR |
0.0631 USDT |
0.0611 USDT |
0.0621 USDT |
0.0620 USDT |
| 2025-11-29 |
0.0635 USDT |
24,025,735.7128 ARDR |
0.0609 USDT |
0.0608 USDT |
0.0630 USDT |
0.0630 USDT |
| 2025-11-28 |
0.0608 USDT |
4,748,167.8811 ARDR |
0.0605 USDT |
0.0603 USDT |
0.0609 USDT |
0.0609 USDT |
| 2025-11-27 |
0.0604 USDT |
19,451,930.1750 ARDR |
0.0603 USDT |
0.0596 USDT |
0.0603 USDT |
0.0611 USDT |
| 2025-11-26 |
0.0600 USDT |
7,438,959.7824 ARDR |
0.0596 USDT |
0.0592 USDT |
0.0597 USDT |
0.0603 USDT |
| 2025-11-25 |
0.0603 USDT |
22,509,293.6693 ARDR |
0.0608 USDT |
0.0591 USDT |
0.0601 USDT |
0.0601 USDT |
| 2025-11-24 |
0.0592 USDT |
31,607,875.1872 ARDR |
0.0586 USDT |
0.0580 USDT |
0.0586 USDT |
0.0609 USDT |
| 2025-11-23 |
0.0583 USDT |
9,122,418.4442 ARDR |
0.0578 USDT |
0.0576 USDT |
0.0581 USDT |
0.0580 USDT |
| 2025-11-22 |
0.0572 USDT |
25,749,849.6489 ARDR |
0.0590 USDT |
0.0562 USDT |
0.0570 USDT |
0.0571 USDT |
| 2025-11-21 |
0.0612 USDT |
5,521,898.4278 ARDR |
0.0621 USDT |
0.0606 USDT |
0.0615 USDT |
0.0612 USDT |
| 2025-11-20 |
0.0620 USDT |
31,987,622.6384 ARDR |
0.0613 USDT |
0.0596 USDT |
0.0607 USDT |
0.0600 USDT |
| 2025-11-19 |
0.0605 USDT |
4,540,478.1935 ARDR |
0.0601 USDT |
0.0597 USDT |
0.0604 USDT |
0.0612 USDT |
| 2025-11-18 |
0.0609 USDT |
37,327,954.0510 ARDR |
0.0625 USDT |
0.0598 USDT |
0.0607 USDT |
0.0610 USDT |
| 2025-11-17 |
0.0614 USDT |
65,744,814.7472 ARDR |
0.0603 USDT |
0.0591 USDT |
0.0600 USDT |
0.0625 USDT |
| 2025-11-16 |
0.0600 USDT |
42,093,703.3955 ARDR |
0.0582 USDT |
0.0572 USDT |
0.0584 USDT |
0.0579 USDT |
| 2025-11-15 |
0.0576 USDT |
12,518,564.5045 ARDR |
0.0572 USDT |
0.0567 USDT |
0.0575 USDT |
0.0583 USDT |
| 2025-11-14 |
0.0596 USDT |
25,960,446.3092 ARDR |
0.0596 USDT |
0.0575 USDT |
0.0593 USDT |
0.0591 USDT |
| 2025-11-13 |
0.0614 USDT |
44,194,591.2147 ARDR |
0.0627 USDT |
0.0589 USDT |
0.0598 USDT |
0.0596 USDT |
| 2025-11-11 |
0.0650 USDT |
90,564,368.2417 ARDR |
0.0620 USDT |
0.0618 USDT |
0.0635 USDT |
0.0638 USDT |
| 2025-11-10 |
0.0621 USDT |
23,884,877.7357 ARDR |
0.0624 USDT |
0.0608 USDT |
0.0621 USDT |
0.0616 USDT |
| 2025-11-09 |
0.0615 USDT |
36,589,000.0619 ARDR |
0.0613 USDT |
0.0602 USDT |
0.0613 USDT |
0.0624 USDT |
| 2025-11-08 |
0.0648 USDT |
53,948,580.6695 ARDR |
0.0677 USDT |
0.0632 USDT |
0.0642 USDT |
0.0643 USDT |
| 2025-11-07 |
0.0672 USDT |
6,551,714.1798 ARDR |
0.0671 USDT |
0.0662 USDT |
0.0682 USDT |
0.0677 USDT |
| 2025-11-06 |
0.0591 USDT |
66,950,855.3541 ARDR |
0.0547 USDT |
0.0528 USDT |
0.0556 USDT |
0.0659 USDT |
| 2025-11-05 |
0.0536 USDT |
45,323,234.8529 ARDR |
0.0532 USDT |
0.0513 USDT |
0.0535 USDT |
0.0547 USDT |
| 2025-11-03 |
0.0597 USDT |
49,788,823.7533 ARDR |
0.0638 USDT |
0.0567 USDT |
0.0589 USDT |
0.0572 USDT |
| 2025-11-02 |
0.0639 USDT |
17,487,900.1275 ARDR |
0.0646 USDT |
0.0628 USDT |
0.0640 USDT |
0.0638 USDT |
| 2025-11-01 |
0.0638 USDT |
10,535,489.6971 ARDR |
0.0638 USDT |
0.0630 USDT |
0.0640 USDT |
0.0638 USDT |
| 2025-10-31 |
0.0637 USDT |
4,273,170.4019 ARDR |
0.0628 USDT |
0.0628 USDT |
0.0641 USDT |
0.0634 USDT |
| 2025-10-30 |
0.0646 USDT |
37,854,301.5745 ARDR |
0.0669 USDT |
0.0618 USDT |
0.0632 USDT |
0.0629 USDT |
| 2025-10-29 |
0.0672 USDT |
10,405,559.7291 ARDR |
0.0671 USDT |
0.0665 USDT |
0.0675 USDT |
0.0673 USDT |
| 2025-10-28 |
0.0676 USDT |
28,067,449.0996 ARDR |
0.0676 USDT |
0.0661 USDT |
0.0675 USDT |
0.0672 USDT |
| 2025-10-27 |
0.0689 USDT |
4,170,130.2057 ARDR |
0.0693 USDT |
0.0680 USDT |
0.0692 USDT |
0.0683 USDT |
| 2025-10-26 |
0.0678 USDT |
18,455,660.0739 ARDR |
0.0686 USDT |
0.0666 USDT |
0.0674 USDT |
0.0689 USDT |
| 2025-10-25 |
0.0685 USDT |
3,464,954.2913 ARDR |
0.0682 USDT |
0.0677 USDT |
0.0684 USDT |
0.0686 USDT |
| 2025-10-24 |
0.0673 USDT |
25,317,505.4577 ARDR |
0.0666 USDT |
0.0663 USDT |
0.0670 USDT |
0.0671 USDT |
| 2025-10-23 |
0.0663 USDT |
13,784,644.1469 ARDR |
0.0664 USDT |
0.0652 USDT |
0.0662 USDT |
0.0667 USDT |
| 2025-10-22 |
0.0661 USDT |
33,539,553.4956 ARDR |
0.0666 USDT |
0.0646 USDT |
0.0661 USDT |
0.0664 USDT |
| 2025-10-21 |
0.0679 USDT |
3,713,409.1773 ARDR |
0.0686 USDT |
0.0668 USDT |
0.0679 USDT |
0.0678 USDT |
| 2025-10-20 |
0.0684 USDT |
36,640,716.2991 ARDR |
0.0684 USDT |
0.0668 USDT |
0.0681 USDT |
0.0687 USDT |
| 2025-10-19 |
0.0686 USDT |
7,208,486.7620 ARDR |
0.0691 USDT |
0.0674 USDT |
0.0689 USDT |
0.0680 USDT |
| 2025-10-18 |
0.0675 USDT |
29,970,808.3326 ARDR |
0.0667 USDT |
0.0661 USDT |
0.0679 USDT |
0.0669 USDT |
| 2025-10-17 |
0.0664 USDT |
37,397,195.1644 ARDR |
0.0656 USDT |
0.0644 USDT |
0.0662 USDT |
0.0667 USDT |
| 2025-10-16 |
0.0706 USDT |
48,742,706.8188 ARDR |
0.0707 USDT |
0.0680 USDT |
0.0701 USDT |
0.0694 USDT |
| 2025-10-15 |
0.0719 USDT |
41,909,698.8219 ARDR |
0.0729 USDT |
0.0700 USDT |
0.0713 USDT |
0.0707 USDT |
| 2025-10-14 |
0.0722 USDT |
44,482,089.0246 ARDR |
0.0758 USDT |
0.0692 USDT |
0.0712 USDT |
0.0731 USDT |