Market Cap $4.12T
-1.51%
Volume 24h $376.44B
11.87%
BTC % 54.81%
-0.43%
ETH % 12.55%
1.03%
Coins
32.821
+9
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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.087997 | $0.087968 | $0.092873 | $0.092873 | $6,110,859 | $87,862,617 |
| Aug-18 2025 | $0.093254 | $0.091858 | $0.095079 | $0.095079 | $6,139,010 | $93,111,505 |
| Aug-17 2025 | $0.095381 | $0.095125 | $0.095895 | $0.095652 | $4,808,444 | $95,235,572 |
| Aug-16 2025 | $0.096178 | $0.09438 | $0.096178 | $0.09516 | $4,856,771 | $96,030,697 |
| Aug-15 2025 | $0.095549 | $0.092981 | $0.096469 | $0.093785 | $8,902,080 | $95,403,448 |
| Aug-14 2025 | $0.093515 | $0.09331 | $0.097792 | $0.096169 | $12,495,372 | $93,371,681 |
| Aug-13 2025 | $0.096422 | $0.094427 | $0.096422 | $0.095816 | $7,405,354 | $96,274,310 |
| Aug-12 2025 | $0.096371 | $0.091837 | $0.096371 | $0.093307 | $6,145,563 | $96,223,550 |
| Aug-11 2025 | $0.093445 | $0.093393 | $0.097651 | $0.09722 | $4,697,609 | $93,301,873 |
| Aug-10 2025 | $0.09742 | $0.096295 | $0.099092 | $0.098612 | $4,249,212 | $97,271,342 |
| Aug-09 2025 | $0.098941 | $0.096459 | $0.099857 | $0.097154 | $4,253,235 | $98,789,554 |
| Aug-08 2025 | $0.09794 | $0.095569 | $0.09794 | $0.096593 | $3,777,254 | $97,790,508 |
| Aug-07 2025 | $0.09708 | $0.093159 | $0.09708 | $0.093774 | $4,070,752 | $96,931,998 |
| Aug-06 2025 | $0.093578 | $0.092033 | $0.094084 | $0.094084 | $3,584,421 | $93,434,904 |
| Aug-05 2025 | $0.093823 | $0.093274 | $0.099738 | $0.099738 | $7,572,329 | $93,679,662 |