Cap Mercado $2.41T
-3.38%
Volumen 24h $230.02B
57.37%
BTC % 53.89%
-0.68%
ETH % 9.35%
-1.07%
Monedas
34.254
+7
Exchanges
885
Ultima actualización
1 minuto atrás
Precios Históricos de Ardor (ARDR), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Feb-22 2026 | $0.045365 | $0.044796 | $0.049984 | $0.046432 | $10,744,533 | $45,295,778 |
| Feb-21 2026 | $0.045785 | $0.04566 | $0.046265 | $0.045787 | $710,403 | $45,715,416 |
| Feb-20 2026 | $0.046091 | $0.044069 | $0.046091 | $0.04451 | $711,591 | $46,020,740 |
| Feb-19 2026 | $0.045312 | $0.044395 | $0.046046 | $0.045749 | $1,184,968 | $45,243,094 |
| Feb-18 2026 | $0.046664 | $0.046285 | $0.04772 | $0.047051 | $881,755 | $46,593,275 |
| Feb-17 2026 | $0.047185 | $0.045989 | $0.048256 | $0.04809 | $751,500 | $47,113,264 |
| Feb-16 2026 | $0.048524 | $0.047483 | $0.048524 | $0.048076 | $1,033,263 | $48,449,758 |
| Feb-15 2026 | $0.048519 | $0.047653 | $0.050904 | $0.049608 | $2,689,371 | $48,445,480 |
| Feb-14 2026 | $0.04938 | $0.046991 | $0.049452 | $0.047119 | $2,229,952 | $49,304,926 |
| Feb-13 2026 | $0.047489 | $0.045085 | $0.047605 | $0.045186 | $3,122,501 | $47,416,423 |
| Feb-12 2026 | $0.045539 | $0.044598 | $0.046031 | $0.045172 | $899,375 | $45,469,159 |
| 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 |