Market Cap $2.82T
1.5%
Volume 24h $346.12B
51.57%
BTC % 56.96%
0.42%
ETH % 10.12%
0.09%
Coins
34.576
+11
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 |
|---|---|---|---|---|---|---|
| May-03 2026 | $0.041939 | $0.041829 | $0.042204 | $0.04208 | $550,481 | $41,874,709 |
| May-02 2026 | $0.042078 | $0.041696 | $0.042113 | $0.041801 | $587,515 | $42,013,463 |
| May-01 2026 | $0.042018 | $0.041685 | $0.042063 | $0.041785 | $593,950 | $41,954,372 |
| Apr-30 2026 | $0.041853 | $0.041402 | $0.042083 | $0.042083 | $768,655 | $41,789,664 |
| Apr-29 2026 | $0.042043 | $0.041961 | $0.04307 | $0.04307 | $1,418,040 | $41,978,782 |
| Apr-28 2026 | $0.043622 | $0.042676 | $0.044843 | $0.044843 | $11,671,189 | $43,555,120 |
| Apr-27 2026 | $0.042629 | $0.042075 | $0.04595 | $0.0421 | $9,586,528 | $42,563,915 |
| Apr-26 2026 | $0.042378 | $0.041857 | $0.042678 | $0.042014 | $597,232 | $42,313,120 |
| Apr-25 2026 | $0.042182 | $0.033414 | $0.042793 | $0.04269 | $852,377 | $42,118,182 |
| Apr-24 2026 | $0.033293 | $0.033279 | $0.042761 | $0.042406 | $896,003 | $33,242,842 |
| Apr-23 2026 | $0.042528 | $0.042232 | $0.043083 | $0.043083 | $799,446 | $42,463,629 |
| Apr-22 2026 | $0.043249 | $0.033294 | $0.043449 | $0.043321 | $963,285 | $43,182,667 |
| Apr-21 2026 | $0.043061 | $0.04294 | $0.043622 | $0.043622 | $834,903 | $42,995,170 |
| Apr-20 2026 | $0.043731 | $0.042998 | $0.043984 | $0.043129 | $672,533 | $43,664,634 |
| Apr-19 2026 | $0.043768 | $0.043749 | $0.044321 | $0.044321 | $948,941 | $43,701,377 |