Market Cap $2.70T
3.55%
Volume 24h $191.09B
-27.54%
BTC % 52.84%
-2.63%
ETH % 9.75%
-1.94%
Coins
34.419
+18
Exchanges
885
Last update
3 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-24 2026 | $0.0454 | $0.044011 | $0.045544 | $0.044419 | $1,091,224 | $45,330,639 |
| Mar-23 2026 | $0.044746 | $0.04318 | $0.044846 | $0.043934 | $777,109 | $44,677,918 |
| Mar-22 2026 | $0.044359 | $0.043887 | $0.045434 | $0.045217 | $1,190,292 | $44,291,673 |
| Mar-21 2026 | $0.045696 | $0.045355 | $0.045765 | $0.045395 | $636,087 | $45,626,492 |
| Mar-20 2026 | $0.04547 | $0.044884 | $0.045669 | $0.045484 | $710,060 | $45,400,932 |
| Mar-19 2026 | $0.045539 | $0.044948 | $0.045964 | $0.045829 | $1,219,816 | $45,469,197 |
| Mar-18 2026 | $0.045256 | $0.045229 | $0.047596 | $0.04705 | $1,529,134 | $45,187,497 |
| Mar-17 2026 | $0.04752 | $0.045692 | $0.04752 | $0.046919 | $3,439,854 | $47,447,218 |
| Mar-16 2026 | $0.046152 | $0.045181 | $0.046267 | $0.045181 | $1,292,539 | $46,081,607 |
| Mar-15 2026 | $0.045591 | $0.044939 | $0.045725 | $0.044939 | $1,192,208 | $45,521,873 |
| Mar-14 2026 | $0.044877 | $0.044762 | $0.04552 | $0.04552 | $895,174 | $44,808,593 |
| Mar-13 2026 | $0.04526 | $0.04489 | $0.045631 | $0.04528 | $1,543,146 | $45,191,346 |
| Mar-12 2026 | $0.045972 | $0.045299 | $0.048297 | $0.048297 | $3,664,509 | $45,901,713 |
| Mar-11 2026 | $0.04827 | $0.046829 | $0.054015 | $0.047574 | $24,241,628 | $48,196,776 |
| Mar-10 2026 | $0.047468 | $0.045963 | $0.047959 | $0.045963 | $3,051,421 | $47,395,485 |