Market Cap $2.22T
-2.88%
Volume 24h $139.08B
6.08%
BTC % 51.94%
-1.44%
ETH % 14.32%
0.14%
Coins
28.466
+15
Exchanges
885
Last update
3 Minutes ago
Ardor (ARDR) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Aug-14 2024 | $0.064543 | $0.063559 | $0.066991 | $0.065999 | $5,123,983 | $64,478,590 |
| Aug-13 2024 | $0.065371 | $0.063398 | $0.065725 | $0.065602 | $2,839,993 | $65,305,625 |
| Aug-12 2024 | $0.065105 | $0.062725 | $0.066245 | $0.064666 | $3,940,038 | $65,039,959 |
| Aug-11 2024 | $0.065166 | $0.065166 | $0.070597 | $0.067843 | $9,532,971 | $65,101,292 |
| Aug-10 2024 | $0.067095 | $0.066566 | $0.074256 | $0.068083 | $10,952,510 | $67,028,678 |
| Aug-09 2024 | $0.06918 | $0.063149 | $0.070373 | $0.063541 | $28,902,408 | $69,111,675 |
| Aug-08 2024 | $0.064241 | $0.058244 | $0.065724 | $0.058244 | $7,780,780 | $64,176,897 |
| Aug-07 2024 | $0.058404 | $0.057424 | $0.060645 | $0.058753 | $3,044,170 | $58,346,046 |
| Aug-06 2024 | $0.05929 | $0.056685 | $0.059806 | $0.057117 | $2,634,924 | $59,230,971 |
| Aug-05 2024 | $0.056832 | $0.051443 | $0.058862 | $0.058862 | $4,958,244 | $56,775,706 |
| Aug-04 2024 | $0.058574 | $0.057482 | $0.061569 | $0.060537 | $2,038,565 | $58,515,570 |
| Aug-03 2024 | $0.060019 | $0.059549 | $0.06396 | $0.06396 | $3,269,952 | $59,959,358 |
| Aug-02 2024 | $0.063725 | $0.063725 | $0.070068 | $0.067821 | $9,429,732 | $63,661,486 |
| Aug-01 2024 | $0.067506 | $0.064072 | $0.069224 | $0.069224 | $4,850,804 | $67,439,443 |
| Jul-31 2024 | $0.069323 | $0.069199 | $0.07129 | $0.070987 | $5,173,155 | $69,254,123 |