Cap Mercado $2.74T
-3.43%
Volumen 24h $251.96B
-55.46%
BTC % 54.68%
-0.8%
ETH % 9.72%
-2.67%
Monedas
34.187
+4
Exchanges
885
Ultima actualización
48 Segundos 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-02 2026 | $0.055333 | $0.053831 | $0.058894 | $0.0571 | $18,268,599 | $55,248,796 |
| Feb-01 2026 | $0.063338 | $0.052383 | $0.083186 | $0.054669 | $142,785,518 | $63,241,680 |
| Jan-31 2026 | $0.050106 | $0.049044 | $0.059085 | $0.052224 | $11,660,284 | $50,029,811 |
| Jan-30 2026 | $0.052742 | $0.051696 | $0.053747 | $0.053747 | $1,865,093 | $52,661,135 |
| Jan-29 2026 | $0.053673 | $0.053113 | $0.057119 | $0.056823 | $2,188,310 | $53,591,479 |
| Jan-28 2026 | $0.056868 | $0.056689 | $0.057472 | $0.057307 | $2,063,907 | $56,780,980 |
| Jan-27 2026 | $0.057718 | $0.056784 | $0.05788 | $0.057782 | $1,426,910 | $57,630,366 |
| Jan-26 2026 | $0.057814 | $0.056627 | $0.058028 | $0.056627 | $1,662,261 | $57,725,842 |
| Jan-25 2026 | $0.057175 | $0.057066 | $0.058854 | $0.057297 | $1,672,499 | $57,087,571 |
| Jan-24 2026 | $0.057485 | $0.057329 | $0.059088 | $0.058257 | $1,602,509 | $57,397,429 |
| Jan-23 2026 | $0.058591 | $0.057598 | $0.059046 | $0.058827 | $1,599,845 | $58,501,338 |
| Jan-22 2026 | $0.058092 | $0.058092 | $0.059297 | $0.059047 | $1,230,490 | $58,003,632 |
| Jan-21 2026 | $0.05856 | $0.057588 | $0.058765 | $0.057779 | $3,283,764 | $58,471,009 |
| Jan-20 2026 | $0.057124 | $0.057124 | $0.05909 | $0.058804 | $1,212,036 | $57,036,840 |
| Jan-19 2026 | $0.058896 | $0.058293 | $0.059277 | $0.059006 | $1,691,675 | $58,805,925 |