Market Cap $4.47T
0.97%
Volume 24h $430.50B
6.03%
BTC % 54.33%
0.33%
ETH % 12.11%
-0.66%
Coins
33.319
+11
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Oct-02 2025 | $0.084159 | $0.082745 | $0.084302 | $0.083225 | $4,964,814 | $84,030,594 |
| Oct-01 2025 | $0.083022 | $0.077261 | $0.083066 | $0.078842 | $5,825,070 | $82,895,359 |
| Sep-30 2025 | $0.078804 | $0.077053 | $0.079588 | $0.078655 | $4,707,914 | $78,683,478 |
| Sep-29 2025 | $0.078852 | $0.077329 | $0.07924 | $0.077739 | $6,295,419 | $78,731,939 |
| Sep-28 2025 | $0.077344 | $0.075339 | $0.077344 | $0.076894 | $5,020,846 | $77,225,599 |
| Sep-27 2025 | $0.076966 | $0.076285 | $0.078412 | $0.078412 | $4,656,831 | $76,848,181 |
| Sep-26 2025 | $0.078096 | $0.075548 | $0.078424 | $0.076982 | $4,799,680 | $77,976,411 |
| Sep-25 2025 | $0.076809 | $0.076699 | $0.080953 | $0.080774 | $4,156,507 | $76,691,612 |
| Sep-24 2025 | $0.080604 | $0.079547 | $0.081063 | $0.079547 | $3,000,432 | $80,480,831 |
| Sep-23 2025 | $0.079462 | $0.078448 | $0.080969 | $0.07905 | $4,376,689 | $79,340,709 |
| Sep-22 2025 | $0.078706 | $0.077849 | $0.084671 | $0.084671 | $8,564,912 | $78,585,801 |
| Sep-21 2025 | $0.084688 | $0.084688 | $0.087227 | $0.086452 | $4,706,372 | $84,558,122 |
| Sep-20 2025 | $0.086966 | $0.085729 | $0.087149 | $0.086358 | $4,167,839 | $86,833,517 |
| Sep-19 2025 | $0.086643 | $0.086168 | $0.089485 | $0.089315 | $4,744,978 | $86,510,628 |
| Sep-18 2025 | $0.0893 | $0.087666 | $0.0893 | $0.088333 | $7,141,778 | $89,163,043 |