Cap Mercado $4.06T
3.85%
Volume 24h $397.10B
40.97%
BTC % 60.3%
0.34%
ETH % 9.05%
-1.1%
Moedas
32.405
+7
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de Ardor (ARDR), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jul-13 2025 | $0.086132 | $0.084805 | $0.086757 | $0.086757 | $9,858,337 | $86,000,483 |
| Jul-12 2025 | $0.089078 | $0.080119 | $0.091089 | $0.080119 | $90,785,785 | $88,941,705 |
| Jul-11 2025 | $0.080413 | $0.079075 | $0.082262 | $0.079931 | $5,840,890 | $80,289,763 |
| Jul-10 2025 | $0.079865 | $0.077595 | $0.079865 | $0.078512 | $3,360,543 | $79,742,658 |
| Jul-09 2025 | $0.078597 | $0.077364 | $0.078597 | $0.077626 | $2,703,307 | $78,476,524 |
| Jul-08 2025 | $0.077893 | $0.077134 | $0.07804 | $0.077189 | $2,415,718 | $77,773,934 |
| Jul-07 2025 | $0.07718 | $0.07718 | $0.079213 | $0.07855 | $2,938,623 | $77,061,888 |
| Jul-06 2025 | $0.079033 | $0.077061 | $0.079261 | $0.078128 | $2,665,919 | $78,912,406 |
| Jul-05 2025 | $0.078606 | $0.078181 | $0.079175 | $0.078748 | $3,015,881 | $78,486,215 |
| Jul-04 2025 | $0.079048 | $0.078107 | $0.080715 | $0.079181 | $4,260,515 | $78,927,451 |
| Jul-03 2025 | $0.079815 | $0.07897 | $0.079982 | $0.079728 | $3,665,102 | $79,692,975 |
| Jul-02 2025 | $0.079747 | $0.07562 | $0.080359 | $0.077748 | $5,497,586 | $79,624,819 |
| Jul-01 2025 | $0.077085 | $0.076859 | $0.080836 | $0.080836 | $3,070,347 | $76,967,288 |
| Jun-30 2025 | $0.080658 | $0.079761 | $0.082381 | $0.082381 | $3,129,878 | $80,534,329 |
| Jun-29 2025 | $0.082804 | $0.081298 | $0.082804 | $0.082217 | $2,835,362 | $82,677,145 |