Identifier on Huobi: ardrusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-04 |
0.0689 USDT |
50,467,327.4047 ARDR |
0.0714 USDT |
0.0662 USDT |
0.0679 USDT |
0.0691 USDT |
| 2025-02-03 |
0.0647 USDT |
79,925,864.9396 ARDR |
0.0694 USDT |
0.0592 USDT |
0.0635 USDT |
0.0684 USDT |
| 2025-02-02 |
0.0749 USDT |
45,189,890.0644 ARDR |
0.0763 USDT |
0.0684 USDT |
0.0708 USDT |
0.0706 USDT |
| 2025-02-01 |
0.0810 USDT |
35,620,398.2800 ARDR |
0.0819 USDT |
0.0762 USDT |
0.0766 USDT |
0.0764 USDT |
| 2025-01-31 |
0.0811 USDT |
19,602,297.4409 ARDR |
0.0821 USDT |
0.0797 USDT |
0.0809 USDT |
0.0825 USDT |
| 2025-01-30 |
0.0816 USDT |
38,107,397.4876 ARDR |
0.0795 USDT |
0.0791 USDT |
0.0809 USDT |
0.0828 USDT |
| 2025-01-29 |
0.0803 USDT |
40,099,128.7012 ARDR |
0.0797 USDT |
0.0783 USDT |
0.0800 USDT |
0.0805 USDT |
| 2025-01-28 |
0.0832 USDT |
35,090,579.8949 ARDR |
0.0834 USDT |
0.0818 USDT |
0.0831 USDT |
0.0829 USDT |
| 2025-01-27 |
0.0824 USDT |
50,098,177.2792 ARDR |
0.0860 USDT |
0.0795 USDT |
0.0824 USDT |
0.0833 USDT |
| 2025-01-26 |
0.0901 USDT |
22,087,730.2360 ARDR |
0.0898 USDT |
0.0879 USDT |
0.0904 USDT |
0.0906 USDT |
| 2025-01-25 |
0.0863 USDT |
23,182,463.0316 ARDR |
0.0848 USDT |
0.0836 USDT |
0.0864 USDT |
0.0875 USDT |
| 2025-01-24 |
0.0857 USDT |
54,841,976.9181 ARDR |
0.0875 USDT |
0.0812 USDT |
0.0846 USDT |
0.0853 USDT |
| 2025-01-23 |
0.0944 USDT |
17,791,303.4798 ARDR |
0.0923 USDT |
0.0898 USDT |
0.0916 USDT |
0.0904 USDT |
| 2025-01-22 |
0.0928 USDT |
30,058,113.3881 ARDR |
0.0923 USDT |
0.0908 USDT |
0.0924 USDT |
0.0929 USDT |
| 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 |