Market Cap $3.50T
-5.49%
Volume 24h $517.31B
30.04%
BTC % 54.93%
-0.61%
ETH % 11.05%
-1.35%
Coins
33.667
+9
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 |
|---|---|---|---|---|---|---|
| Nov-13 2025 | $0.060766 | $0.059981 | $0.063644 | $0.063093 | $6,056,393 | $60,673,137 |
| Nov-12 2025 | $0.063315 | $0.063056 | $0.064586 | $0.063311 | $5,947,862 | $63,217,931 |
| Nov-11 2025 | $0.064928 | $0.062857 | $0.067436 | $0.063254 | $16,776,070 | $64,828,446 |
| Nov-10 2025 | $0.062248 | $0.061363 | $0.063031 | $0.062525 | $6,047,045 | $62,152,795 |
| Nov-09 2025 | $0.062558 | $0.061115 | $0.065126 | $0.063917 | $5,352,547 | $62,462,809 |
| Nov-08 2025 | $0.064451 | $0.063737 | $0.06754 | $0.06754 | $7,126,641 | $64,352,383 |
| Nov-07 2025 | $0.068916 | $0.060914 | $0.069487 | $0.063068 | $20,234,515 | $68,810,683 |
| Nov-06 2025 | $0.065639 | $0.054304 | $0.073884 | $0.055437 | $43,980,325 | $65,538,929 |
| Nov-05 2025 | $0.055714 | $0.053112 | $0.055714 | $0.054669 | $4,067,910 | $55,629,082 |
| Nov-04 2025 | $0.054305 | $0.054305 | $0.059486 | $0.056619 | $5,200,121 | $54,221,752 |
| Nov-03 2025 | $0.056875 | $0.056875 | $0.063955 | $0.063955 | $6,118,433 | $56,787,827 |
| Nov-02 2025 | $0.064033 | $0.063426 | $0.06527 | $0.064815 | $2,677,264 | $63,935,635 |
| Nov-01 2025 | $0.06464 | $0.063338 | $0.06538 | $0.063754 | $2,953,112 | $64,541,598 |
| Oct-31 2025 | $0.063671 | $0.06315 | $0.065425 | $0.064219 | $3,635,049 | $63,573,899 |
| Oct-30 2025 | $0.063069 | $0.062858 | $0.067936 | $0.066716 | $4,486,966 | $62,973,149 |