Market Cap $3.17T
-1.83%
Volume 24h $140.43B
-22.36%
BTC % 55.07%
0.36%
ETH % 11.15%
0.44%
Coins
33.867
+1
Exchanges
885
Last update
26 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 |
|---|---|---|---|---|---|---|
| Dec-26 2025 | $0.056779 | $0.056544 | $0.05798 | $0.057369 | $1,085,362 | $56,692,191 |
| Dec-25 2025 | $0.057834 | $0.057834 | $0.058986 | $0.058986 | $875,904 | $57,745,876 |
| Dec-24 2025 | $0.059274 | $0.057259 | $0.059274 | $0.057949 | $1,253,621 | $59,183,732 |
| Dec-23 2025 | $0.058508 | $0.056831 | $0.058971 | $0.057875 | $2,287,608 | $58,418,411 |
| Dec-22 2025 | $0.057675 | $0.057241 | $0.058435 | $0.057675 | $2,439,832 | $57,587,517 |
| Dec-21 2025 | $0.05784 | $0.057421 | $0.058776 | $0.058263 | $2,512,097 | $57,751,644 |
| Dec-20 2025 | $0.059249 | $0.057311 | $0.059249 | $0.057753 | $1,935,189 | $59,158,331 |
| Dec-19 2025 | $0.057979 | $0.054668 | $0.057979 | $0.055159 | $3,599,051 | $57,890,443 |
| Dec-18 2025 | $0.055453 | $0.054011 | $0.055473 | $0.054553 | $5,490,374 | $55,368,809 |
| Dec-17 2025 | $0.053939 | $0.053939 | $0.056227 | $0.056227 | $7,377,098 | $53,856,353 |
| Dec-16 2025 | $0.055834 | $0.055312 | $0.057512 | $0.057144 | $8,152,982 | $55,749,196 |
| Dec-15 2025 | $0.057827 | $0.057037 | $0.058652 | $0.058652 | $6,036,495 | $57,738,851 |
| Dec-14 2025 | $0.059194 | $0.058878 | $0.066698 | $0.066698 | $24,305,644 | $59,104,012 |
| Dec-13 2025 | $0.059493 | $0.057593 | $0.060008 | $0.057593 | $10,021,854 | $59,402,314 |
| Dec-12 2025 | $0.057464 | $0.056935 | $0.05842 | $0.058313 | $3,939,501 | $57,376,410 |