Market Cap $3.35T
-0.36%
Volume 24h $287.59B
-11.36%
BTC % 54.82%
-0.03%
ETH % 11.24%
0.97%
Coins
33.760
+3
Exchanges
885
Last update
15 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-03 2025 | $0.060337 | $0.059265 | $0.060851 | $0.059698 | $1,690,493 | $60,245,261 |
| Dec-02 2025 | $0.059957 | $0.057096 | $0.06058 | $0.057612 | $1,998,372 | $59,866,023 |
| Dec-01 2025 | $0.058786 | $0.057326 | $0.061091 | $0.061091 | $3,087,066 | $58,695,923 |
| Nov-30 2025 | $0.06217 | $0.061811 | $0.065944 | $0.065944 | $3,149,892 | $62,074,814 |
| Nov-29 2025 | $0.063446 | $0.061681 | $0.064914 | $0.061681 | $4,025,108 | $63,348,815 |
| Nov-28 2025 | $0.061865 | $0.060944 | $0.062639 | $0.061508 | $2,221,204 | $61,770,872 |
| Nov-27 2025 | $0.061232 | $0.060706 | $0.062284 | $0.061001 | $2,570,952 | $61,138,626 |
| Nov-26 2025 | $0.061254 | $0.059819 | $0.062119 | $0.062119 | $2,076,729 | $61,160,203 |
| Nov-25 2025 | $0.061085 | $0.059913 | $0.061488 | $0.060465 | $4,108,601 | $60,991,435 |
| Nov-24 2025 | $0.060918 | $0.058625 | $0.061072 | $0.060409 | $3,558,742 | $60,825,274 |
| Nov-23 2025 | $0.061225 | $0.058313 | $0.061501 | $0.059108 | $6,987,678 | $61,131,621 |
| Nov-22 2025 | $0.058321 | $0.056976 | $0.058783 | $0.058783 | $3,272,686 | $58,232,315 |
| Nov-21 2025 | $0.059368 | $0.058356 | $0.061857 | $0.061358 | $4,837,253 | $59,276,961 |
| Nov-20 2025 | $0.062257 | $0.060335 | $0.063066 | $0.06151 | $5,235,279 | $62,161,594 |
| Nov-19 2025 | $0.061726 | $0.060277 | $0.062057 | $0.061796 | $5,013,173 | $61,632,254 |