Market Cap $2.44T
-2.81%
Volume 24h $211.77B
-1.76%
BTC % 54%
2.35%
ETH % 9.54%
3.35%
Coins
34.225
+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 |
|---|---|---|---|---|---|---|
| Feb-11 2026 | $0.045978 | $0.044203 | $0.046484 | $0.046484 | $1,245,302 | $45,907,578 |
| Feb-10 2026 | $0.04665 | $0.045265 | $0.048235 | $0.048235 | $3,013,712 | $46,579,395 |
| Feb-09 2026 | $0.047801 | $0.045649 | $0.048462 | $0.048462 | $3,411,589 | $47,728,057 |
| Feb-08 2026 | $0.049189 | $0.048211 | $0.052455 | $0.049064 | $30,745,808 | $49,114,282 |
| Feb-07 2026 | $0.046844 | $0.044184 | $0.050274 | $0.047281 | $25,737,210 | $46,772,987 |
| Feb-06 2026 | $0.045904 | $0.039483 | $0.045904 | $0.039483 | $3,809,154 | $45,834,117 |
| Feb-05 2026 | $0.041974 | $0.041218 | $0.049264 | $0.049201 | $5,496,189 | $41,909,749 |
| Feb-04 2026 | $0.049566 | $0.049004 | $0.053292 | $0.051727 | $7,697,663 | $49,490,382 |
| Feb-03 2026 | $0.050895 | $0.049194 | $0.054608 | $0.054608 | $5,260,429 | $50,817,205 |
| Feb-02 2026 | $0.055333 | $0.053831 | $0.058894 | $0.0571 | $18,268,599 | $55,248,796 |
| Feb-01 2026 | $0.063338 | $0.052383 | $0.083186 | $0.054669 | $142,785,518 | $63,241,680 |
| Jan-31 2026 | $0.050106 | $0.049044 | $0.059085 | $0.052224 | $11,660,284 | $50,029,811 |
| Jan-30 2026 | $0.052742 | $0.051696 | $0.053747 | $0.053747 | $1,865,093 | $52,661,135 |
| Jan-29 2026 | $0.053673 | $0.053113 | $0.057119 | $0.056823 | $2,188,310 | $53,591,479 |
| Jan-28 2026 | $0.056868 | $0.056689 | $0.057472 | $0.057307 | $2,063,907 | $56,780,980 |