Identifier on Huobi: ardrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-15 |
0.1045 USDT |
8,415,519.0054 ARDR |
0.1085 USDT |
0.1002 USDT |
0.1022 USDT |
0.1022 USDT |
| 2025-05-14 |
0.1056 USDT |
11,766,226.0490 ARDR |
0.1047 USDT |
0.1011 USDT |
0.1034 USDT |
0.1085 USDT |
| 2025-05-13 |
0.1048 USDT |
8,025,313.3010 ARDR |
0.1061 USDT |
0.1017 USDT |
0.1037 USDT |
0.1033 USDT |
| 2025-05-12 |
0.1045 USDT |
11,070,064.4348 ARDR |
0.1061 USDT |
0.1003 USDT |
0.1046 USDT |
0.1062 USDT |
| 2025-05-11 |
0.1037 USDT |
11,984,963.5844 ARDR |
0.1067 USDT |
0.1011 USDT |
0.1036 USDT |
0.1037 USDT |
| 2025-05-10 |
0.1046 USDT |
5,287,318.4108 ARDR |
0.1054 USDT |
0.1030 USDT |
0.1042 USDT |
0.1038 USDT |
| 2025-05-09 |
0.1017 USDT |
25,569,476.6322 ARDR |
0.1034 USDT |
0.0982 USDT |
0.1011 USDT |
0.1054 USDT |
| 2025-05-08 |
0.0992 USDT |
35,854,220.0827 ARDR |
0.0969 USDT |
0.0936 USDT |
0.0955 USDT |
0.1028 USDT |
| 2025-05-07 |
0.0968 USDT |
14,163,136.0784 ARDR |
0.1039 USDT |
0.0925 USDT |
0.0957 USDT |
0.0956 USDT |
| 2025-05-06 |
0.1025 USDT |
11,248,790.3680 ARDR |
0.1126 USDT |
0.0970 USDT |
0.1004 USDT |
0.1008 USDT |
| 2025-05-05 |
0.1121 USDT |
8,826,690.8892 ARDR |
0.1112 USDT |
0.1061 USDT |
0.1085 USDT |
0.1103 USDT |
| 2025-05-04 |
0.1155 USDT |
8,901,255.1371 ARDR |
0.1182 USDT |
0.1070 USDT |
0.1111 USDT |
0.1106 USDT |
| 2025-05-03 |
0.1211 USDT |
10,942,875.6008 ARDR |
0.1216 USDT |
0.1158 USDT |
0.1185 USDT |
0.1182 USDT |
| 2025-05-02 |
0.1116 USDT |
7,682,260.6781 ARDR |
0.1131 USDT |
0.1082 USDT |
0.1102 USDT |
0.1129 USDT |
| 2025-05-01 |
0.1121 USDT |
8,867,395.8962 ARDR |
0.1179 USDT |
0.1040 USDT |
0.1108 USDT |
0.1131 USDT |
| 2025-04-30 |
0.1117 USDT |
16,286,456.6423 ARDR |
0.1187 USDT |
0.1000 USDT |
0.1113 USDT |
0.1146 USDT |
| 2025-04-29 |
0.1187 USDT |
16,298,494.5798 ARDR |
0.1285 USDT |
0.1131 USDT |
0.1162 USDT |
0.1167 USDT |
| 2025-04-28 |
0.1293 USDT |
36,492,470.1548 ARDR |
0.1121 USDT |
0.1121 USDT |
0.1261 USDT |
0.1255 USDT |
| 2025-04-27 |
0.1136 USDT |
20,349,830.7960 ARDR |
0.1255 USDT |
0.1075 USDT |
0.1102 USDT |
0.1121 USDT |
| 2025-04-26 |
0.1369 USDT |
10,651,495.5159 ARDR |
0.1388 USDT |
0.1280 USDT |
0.1311 USDT |
0.1312 USDT |
| 2025-04-25 |
0.1394 USDT |
31,341,193.2957 ARDR |
0.1500 USDT |
0.1318 USDT |
0.1361 USDT |
0.1388 USDT |
| 2025-04-24 |
0.1092 USDT |
69,243,370.9444 ARDR |
0.0836 USDT |
0.0815 USDT |
0.1030 USDT |
0.1023 USDT |
| 2025-04-23 |
0.0830 USDT |
14,860,588.2540 ARDR |
0.0836 USDT |
0.0786 USDT |
0.0820 USDT |
0.0838 USDT |
| 2025-04-22 |
0.0912 USDT |
18,679,604.1913 ARDR |
0.1004 USDT |
0.0880 USDT |
0.0893 USDT |
0.0886 USDT |
| 2025-04-21 |
0.0995 USDT |
9,976,770.3744 ARDR |
0.0999 USDT |
0.0961 USDT |
0.0980 USDT |
0.1006 USDT |
| 2025-04-20 |
0.1033 USDT |
8,192,745.5747 ARDR |
0.1101 USDT |
0.0968 USDT |
0.0992 USDT |
0.1015 USDT |
| 2025-04-19 |
0.1121 USDT |
2,548,100.1236 ARDR |
0.1116 USDT |
0.1098 USDT |
0.1122 USDT |
0.1101 USDT |
| 2025-04-18 |
0.1218 USDT |
20,766,857.2042 ARDR |
0.1352 USDT |
0.1125 USDT |
0.1168 USDT |
0.1297 USDT |
| 2025-04-17 |
0.1260 USDT |
9,160,846.6789 ARDR |
0.1118 USDT |
0.1109 USDT |
0.1262 USDT |
0.1357 USDT |
| 2025-04-16 |
0.1296 USDT |
34,637,366.1195 ARDR |
0.1002 USDT |
0.0997 USDT |
0.1098 USDT |
0.1097 USDT |
| 2025-04-15 |
0.0713 USDT |
24,810,905.6517 ARDR |
0.0574 USDT |
0.0533 USDT |
0.0557 USDT |
0.0839 USDT |
| 2025-04-14 |
0.0564 USDT |
13,547,090.9827 ARDR |
0.0560 USDT |
0.0546 USDT |
0.0562 USDT |
0.0575 USDT |
| 2025-04-13 |
0.0604 USDT |
14,034,272.9424 ARDR |
0.0651 USDT |
0.0574 USDT |
0.0589 USDT |
0.0603 USDT |
| 2025-04-12 |
0.0644 USDT |
7,185,189.9210 ARDR |
0.0734 USDT |
0.0604 USDT |
0.0622 USDT |
0.0643 USDT |
| 2025-04-11 |
0.0773 USDT |
3,252,661.5119 ARDR |
0.0632 USDT |
0.0632 USDT |
0.0774 USDT |
0.0729 USDT |
| 2025-04-10 |
0.0651 USDT |
36,920,345.0216 ARDR |
0.0677 USDT |
0.0574 USDT |
0.0595 USDT |
0.0594 USDT |
| 2025-04-09 |
0.0660 USDT |
112,337,461.0544 ARDR |
0.0414 USDT |
0.0405 USDT |
0.0426 USDT |
0.0646 USDT |
| 2025-04-08 |
0.0423 USDT |
18,746,791.6909 ARDR |
0.0427 USDT |
0.0395 USDT |
0.0421 USDT |
0.0413 USDT |
| 2025-04-07 |
0.0388 USDT |
56,983,053.6990 ARDR |
0.0395 USDT |
0.0360 USDT |
0.0379 USDT |
0.0417 USDT |
| 2025-04-06 |
0.0432 USDT |
61,814,703.6275 ARDR |
0.0427 USDT |
0.0377 USDT |
0.0418 USDT |
0.0421 USDT |
| 2025-04-05 |
0.0429 USDT |
7,084,587.3753 ARDR |
0.0425 USDT |
0.0413 USDT |
0.0421 USDT |
0.0429 USDT |
| 2025-04-04 |
0.0424 USDT |
30,785,340.9383 ARDR |
0.0428 USDT |
0.0410 USDT |
0.0427 USDT |
0.0426 USDT |
| 2025-04-03 |
0.0465 USDT |
51,810,728.5696 ARDR |
0.0534 USDT |
0.0429 USDT |
0.0450 USDT |
0.0451 USDT |
| 2025-04-02 |
0.0551 USDT |
18,900,522.1547 ARDR |
0.0563 USDT |
0.0527 USDT |
0.0546 USDT |
0.0534 USDT |
| 2025-04-01 |
0.0566 USDT |
10,035,480.4091 ARDR |
0.0569 USDT |
0.0549 USDT |
0.0566 USDT |
0.0565 USDT |
| 2025-03-31 |
0.0568 USDT |
15,926,538.7247 ARDR |
0.0560 USDT |
0.0554 USDT |
0.0565 USDT |
0.0569 USDT |
| 2025-03-30 |
0.0571 USDT |
5,825,943.4126 ARDR |
0.0564 USDT |
0.0563 USDT |
0.0571 USDT |
0.0575 USDT |
| 2025-03-29 |
0.0570 USDT |
21,559,056.0763 ARDR |
0.0581 USDT |
0.0553 USDT |
0.0563 USDT |
0.0564 USDT |
| 2025-03-28 |
0.0606 USDT |
32,814,763.2735 ARDR |
0.0643 USDT |
0.0581 USDT |
0.0587 USDT |
0.0587 USDT |
| 2025-03-27 |
0.0630 USDT |
212,629.6339 ARDR |
0.0630 USDT |
0.0628 USDT |
0.0633 USDT |
0.0629 USDT |