Market Cap $2.63T
4.32%
Volume 24h $310.75B
26.37%
BTC % 55%
1.09%
ETH % 9.71%
1.75%
Coins
34.307
+6
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Mar-03 2026 | $0.042842 | $0.04223 | $0.043869 | $0.043869 | $695,736 | $42,777,062 |
| Mar-02 2026 | $0.044072 | $0.042958 | $0.044072 | $0.04357 | $1,508,229 | $44,004,633 |
| Mar-01 2026 | $0.043172 | $0.042843 | $0.044228 | $0.043853 | $1,079,085 | $43,106,340 |
| Feb-28 2026 | $0.043918 | $0.041933 | $0.044046 | $0.043602 | $1,120,019 | $43,850,886 |
| Feb-27 2026 | $0.043615 | $0.043362 | $0.045671 | $0.045671 | $1,745,434 | $43,548,951 |
| Feb-26 2026 | $0.044284 | $0.044043 | $0.045367 | $0.044521 | $2,548,354 | $44,216,488 |
| Feb-25 2026 | $0.044652 | $0.042847 | $0.045239 | $0.042847 | $1,312,794 | $44,583,805 |
| Feb-24 2026 | $0.042738 | $0.041798 | $0.044232 | $0.044232 | $1,352,792 | $42,673,180 |
| Feb-23 2026 | $0.044202 | $0.043423 | $0.045789 | $0.045789 | $3,149,474 | $44,134,443 |
| Feb-22 2026 | $0.045365 | $0.044796 | $0.049984 | $0.046432 | $10,744,533 | $45,295,778 |
| Feb-21 2026 | $0.045785 | $0.04566 | $0.046265 | $0.045787 | $710,403 | $45,715,416 |
| Feb-20 2026 | $0.046091 | $0.044069 | $0.046091 | $0.04451 | $711,591 | $46,020,740 |
| Feb-19 2026 | $0.045312 | $0.044395 | $0.046046 | $0.045749 | $1,184,968 | $45,243,094 |
| Feb-18 2026 | $0.046664 | $0.046285 | $0.04772 | $0.047051 | $881,755 | $46,593,275 |
| Feb-17 2026 | $0.047185 | $0.045989 | $0.048256 | $0.04809 | $751,500 | $47,113,264 |