시가총액 $2.23T
1.26%
볼륨 24시간 $50.45B
2.58%
BTC % 58.7784%
0.18%
ETH % 9.33609%
0.97%
코인
34.665
거래소
204
실시간
Ardor (ARDR) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Ardor (ARDR) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 3,545 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jun-13 2026 | $0.02948 | $0.02888 | $0.02961 | $0.02937 | $46,875 | $29,434,784 |
| Jun-12 2026 | $0.02934 | $0.02906 | $0.02993 | $0.02926 | $74,883 | $29,294,999 |
| Jun-11 2026 | $0.02918 | $0.02836 | $0.02954 | $0.02868 | $149,329 | $29,135,245 |
| Jun-10 2026 | $0.02872 | $0.02703 | $0.03246 | $0.02818 | $595,852 | $28,675,950 |
| Jun-09 2026 | $0.02809 | $0.0274 | $0.03058 | $0.02981 | $144,644 | $28,046,916 |
| Jun-08 2026 | $0.02982 | $0.0293 | $0.03105 | $0.03046 | $182,021 | $29,774,263 |
| Jun-07 2026 | $0.03045 | $0.02926 | $0.03048 | $0.03048 | $159,273 | $30,403,297 |
| Jun-06 2026 | $0.03018 | $0.02866 | $0.03428 | $0.02915 | $679,493 | $30,133,711 |
| Jun-05 2026 | $0.02898 | $0.028 | $0.0342 | $0.03283 | $304,979 | $28,935,551 |
| Jun-04 2026 | $0.0325 | $0.03159 | $0.03644 | $0.03644 | $361,165 | $32,450,153 |
| Jun-03 2026 | $0.03594 | $0.03538 | $0.04004 | $0.03916 | $893,909 | $35,884,876 |
| Jun-02 2026 | $0.03845 | $0.03713 | $0.078 | $0.03767 | $4,987,719 | $38,391,027 |
| Jun-01 2026 | $0.03679 | $0.023 | $0.04046 | $0.03717 | $304,127 | $36,733,573 |
| May-31 2026 | $0.0364 | $0.03567 | $0.03752 | $0.0358 | $111,360 | $36,344,171 |
| May-30 2026 | $0.03579 | $0.03553 | $0.03648 | $0.03573 | $59,463 | $35,735,106 |