Market Cap $2.23T
3.5%
Volume 24h $143.39B
2.55%
BTC % 53.8%
1.28%
ETH % 12.7%
-0.86%
Coins
28.780
+39
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Sep-16 2024 | $0.06313 | $0.062848 | $0.067167 | $0.064719 | $7,483,814 | $63,067,054 |
| Sep-15 2024 | $0.06458 | $0.06458 | $0.066246 | $0.0661 | $3,579,909 | $64,515,660 |
| Sep-14 2024 | $0.066112 | $0.065538 | $0.06645 | $0.06645 | $4,470,238 | $66,046,257 |
| Sep-13 2024 | $0.066236 | $0.06526 | $0.066909 | $0.066909 | $5,983,517 | $66,169,770 |
| Sep-12 2024 | $0.066888 | $0.066009 | $0.06777 | $0.06777 | $7,830,238 | $66,822,003 |
| Sep-11 2024 | $0.068912 | $0.067967 | $0.072246 | $0.070763 | $21,092,782 | $68,843,634 |
| Sep-10 2024 | $0.066259 | $0.063978 | $0.067342 | $0.064459 | $11,672,590 | $66,192,981 |
| Sep-09 2024 | $0.064823 | $0.061969 | $0.064823 | $0.062412 | $5,166,333 | $64,758,723 |
| Sep-08 2024 | $0.062174 | $0.06002 | $0.062434 | $0.06002 | $3,755,382 | $62,112,759 |
| Sep-07 2024 | $0.060625 | $0.059028 | $0.061432 | $0.059364 | $5,666,469 | $60,564,589 |
| Sep-06 2024 | $0.058995 | $0.058995 | $0.061812 | $0.061267 | $6,117,981 | $58,936,789 |
| Sep-05 2024 | $0.060525 | $0.060202 | $0.061746 | $0.061746 | $5,487,801 | $60,464,986 |
| Sep-04 2024 | $0.061741 | $0.059532 | $0.062335 | $0.062335 | $6,432,432 | $61,679,917 |
| Sep-03 2024 | $0.062209 | $0.061655 | $0.064443 | $0.063937 | $5,077,565 | $62,147,568 |
| Sep-02 2024 | $0.064763 | $0.061422 | $0.064763 | $0.063772 | $8,387,274 | $64,698,914 |