Market Cap $3.49T
-0.36%
Volume 24h $223.94B
-20.22%
BTC % 58.98%
0.35%
ETH % 8.66%
-1.27%
Coins
31.866
+10
Exchanges
885
Last update
42 Seconds 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 |
|---|---|---|---|---|---|---|
| May-16 2025 | $0.103197 | $0.101635 | $0.103353 | $0.102196 | $10,615,361 | $103,039,074 |
| May-15 2025 | $0.101874 | $0.101417 | $0.107003 | $0.106849 | $9,194,423 | $101,718,092 |
| May-14 2025 | $0.106889 | $0.103324 | $0.107405 | $0.104712 | $10,754,280 | $106,725,369 |
| May-13 2025 | $0.105448 | $0.102981 | $0.106722 | $0.106722 | $11,680,195 | $105,287,029 |
| May-12 2025 | $0.106096 | $0.102593 | $0.113867 | $0.113867 | $46,385,012 | $105,933,343 |
| May-11 2025 | $0.103817 | $0.102483 | $0.103951 | $0.103951 | $10,176,963 | $103,658,607 |
| May-10 2025 | $0.104865 | $0.101644 | $0.104865 | $0.104306 | $10,754,299 | $104,704,675 |
| May-09 2025 | $0.103601 | $0.100287 | $0.104036 | $0.103121 | $13,209,315 | $103,442,484 |
| May-08 2025 | $0.103525 | $0.094734 | $0.103525 | $0.096539 | $20,918,623 | $103,366,235 |
| May-07 2025 | $0.099294 | $0.096602 | $0.102192 | $0.102192 | $12,867,342 | $99,141,815 |
| May-06 2025 | $0.10494 | $0.101423 | $0.111421 | $0.111421 | $14,431,634 | $104,779,624 |
| May-05 2025 | $0.113621 | $0.110514 | $0.118912 | $0.117705 | $25,869,301 | $113,446,736 |
| May-04 2025 | $0.1141 | $0.112358 | $0.127084 | $0.127084 | $43,078,155 | $113,925,540 |
| May-03 2025 | $0.11896 | $0.11896 | $0.127402 | $0.123141 | $98,004,742 | $118,778,412 |
| May-02 2025 | $0.11658 | $0.110637 | $0.11658 | $0.111721 | $17,542,441 | $116,402,170 |