Ardor Historical Data - ARDREUR | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
암호화폐
COIN
Ardor (암호화폐:ARDREUR)
Ardor (암호화폐:ARDREUR) 과거

Name	Symbol	Market	Market Cap ($)	Algorithm
Ardor	ARDREUR	암호화폐	102,721,128	채굴 불가

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.054279	130.16%	0.095982	0.088419	0.097145

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.094646	0.103449	0.036991	0.041703	0.036991 - 0.164701

Exchange	Last Trade	Size	Trade Price	Currency
BINA	19:51:07	98.00	0.096077	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
98,530.13	940,187.41	ARDR	ARDRUSD	ARDRGBP	ARDRBTC

ARDREUR Historical Summary

기간	시가	고가	저가	평균 일일 거래량	변동	%
1주	0.094646	0.121327	0.036991	860,012.44	0.001335	1.41%
1개월	0.107824	0.139046	0.036991	853,641.43	-0.011843	-10.98%
3개월	0.077775	0.147389	0.036991	1,009,619.07	0.018207	23.41%
6개월	0.081405	0.164701	0.036991	1,104,148.06	0.014577	17.91%
1년	0.082401	0.164701	0.036991	1,191,647.14	0.013581	16.48%
3년	0.325267	0.595287	0.002088	2,172,066.35	-0.229285	-70.49%
5년	0.059673	14,611.94	0.002088	3,924,670.73	0.036308	60.84%

ARDREUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
29 4월(4) 2024	0.098886	-0.003783	-3.68%	0.102793	0.103184	0.098677	791,709.00
28 4월(4) 2024	0.102669	0.002995	3.01%	0.099596	0.104836	0.096054	1,420,369.00
27 4월(4) 2024	0.099674	-0.000155	-0.16%	0.098055	0.100117	0.095856	246,636.00
26 4월(4) 2024	0.099829	-0.002985	-2.90%	0.102167	0.102167	0.095779	362,357.00
25 4월(4) 2024	0.102814	-0.005748	-5.29%	0.111964	0.121327	0.101475	1,148,343.00
24 4월(4) 2024	0.108562	0.004975	4.80%	0.104711	0.112304	0.104035	1,740,869.00
23 4월(4) 2024	0.103587	0.00156	1.53%	0.094646	0.104118	0.036991	309,800.00
22 4월(4) 2024	0.102027	-0.001718	-1.66%	0.102884	0.105065	0.100272	135,134.00
21 4월(4) 2024	0.103745	0.006869	7.09%	0.096312	0.105474	0.095456	375,187.00
20 4월(4) 2024	0.096876	0.000169	0.18%	0.094646	0.098533	0.090041	369,366.00
19 4월(4) 2024	0.096707	0.002322	2.46%	0.092177	0.097633	0.091897	380,826.00
18 4월(4) 2024	0.094385	-0.001622	-1.69%	0.095587	0.096555	0.089189	428,481.00
17 4월(4) 2024	0.096007	0.00287	3.08%	0.093222	0.103631	0.09019	1,575,369.00
16 4월(4) 2024	0.093137	-0.005634	-5.70%	0.117971	0.118742	0.092196	810,770.00
15 4월(4) 2024	0.098772	0.006278	6.79%	0.091217	0.100912	0.090216	1,239,177.00
14 4월(4) 2024	0.092494	-0.012559	-11.95%	0.105806	0.116374	0.086682	945,799.00
13 4월(4) 2024	0.105053	-0.012517	-10.65%	0.118334	0.123146	0.104064	765,446.00
12 4월(4) 2024	0.11757	-0.001282	-1.08%	0.117971	0.118742	0.115212	281,038.00
11 4월(4) 2024	0.118851	-0.001697	-1.41%	0.12108	0.12108	0.112579	386,239.00
10 4월(4) 2024	0.120548	0.00128	1.07%	0.120621	0.139046	0.119034	6,424,396.00
09 4월(4) 2024	0.119269	0.00323	2.78%	0.111961	0.120692	0.107039	624,135.00
08 4월(4) 2024	0.116038	0.003284	2.91%	0.112563	0.116086	0.112226	133,810.00
07 4월(4) 2024	0.112754	0.002898	2.64%	0.111968	0.113831	0.110694	293,811.00
06 4월(4) 2024	0.109856	-0.002617	-2.33%	0.111961	0.114349	0.107039	510,601.00
05 4월(4) 2024	0.112473	0.003704	3.41%	0.107757	0.114709	0.104835	416,511.00
04 4월(4) 2024	0.108769	0.000419	0.39%	0.107851	0.110838	0.103918	640,821.00
03 4월(4) 2024	0.10835	-0.011279	-9.43%	0.117459	0.119342	0.105212	755,939.00
02 4월(4) 2024	0.119629	-0.009203	-7.14%	0.107824	0.122993	0.092937	389,005.00
01 4월(4) 2024	0.128832	0.004125	3.31%	0.124708	0.129025	0.12407	257,432.00
31 3월(3) 2024	0.124707	-0.008147	-6.13%	0.130546	0.131456	0.124666	435,825.00
30 3월(3) 2024	0.132854	0.006418	5.08%	0.13054	0.139023	0.128232	1,709,264.00

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관