Market Cap $2.43T
2.36%
Volume 24h $172.90B
19.38%
BTC % 52.82%
0.18%
ETH % 13.08%
-0.15%
Coins
28.893
+16
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 |
|---|---|---|---|---|---|---|
| Sep-25 2024 | $0.080162 | $0.080088 | $0.08296 | $0.08296 | $10,184,045 | $80,082,161 |
| Sep-24 2024 | $0.08351 | $0.079608 | $0.085561 | $0.082237 | $18,980,035 | $83,426,863 |
| Sep-23 2024 | $0.082008 | $0.080636 | $0.085342 | $0.083033 | $28,274,332 | $81,926,125 |
| Sep-22 2024 | $0.08752 | $0.087461 | $0.102726 | $0.102726 | $93,001,773 | $87,432,933 |
| Sep-21 2024 | $0.11192 | $0.080455 | $0.112662 | $0.08739 | $314,723,256 | $111,808,377 |
| Sep-20 2024 | $0.070799 | $0.068284 | $0.071084 | $0.06882 | $7,681,462 | $70,728,860 |
| Sep-19 2024 | $0.068664 | $0.066829 | $0.06887 | $0.06794 | $8,172,146 | $68,595,899 |
| Sep-18 2024 | $0.067015 | $0.065573 | $0.068774 | $0.068774 | $13,202,794 | $66,948,886 |
| Sep-17 2024 | $0.068799 | $0.067981 | $0.077091 | $0.076999 | $63,002,455 | $68,730,221 |
| 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 |