Cap Mercado $4.18T
-0.43%
Volume 24h $290.30B
-6.49%
BTC % 53.57%
-0.03%
ETH % 12.51%
-0.08%
Moedas
33.100
+15
Trocas
885
Última atualização
3 Minutos 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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.0854 | $0.084518 | $0.086361 | $0.085417 | $4,675,028 | $85,269,853 |
| Sep-08 2025 | $0.084747 | $0.083587 | $0.085205 | $0.08418 | $4,906,233 | $84,617,724 |
| Sep-07 2025 | $0.083792 | $0.082448 | $0.083918 | $0.082448 | $3,259,768 | $83,664,030 |
| Sep-06 2025 | $0.082328 | $0.081978 | $0.083014 | $0.082974 | $2,968,169 | $82,202,562 |
| Sep-05 2025 | $0.082845 | $0.081603 | $0.083791 | $0.081603 | $5,215,603 | $82,718,437 |
| Sep-04 2025 | $0.082117 | $0.081658 | $0.084213 | $0.084213 | $6,620,298 | $81,991,557 |
| Sep-03 2025 | $0.084349 | $0.082579 | $0.084709 | $0.084206 | $6,293,479 | $84,219,640 |
| Sep-02 2025 | $0.083497 | $0.081795 | $0.085503 | $0.082321 | $8,589,496 | $83,369,136 |
| Sep-01 2025 | $0.081676 | $0.080595 | $0.083601 | $0.0836 | $5,235,458 | $81,551,147 |
| Aug-31 2025 | $0.084506 | $0.083895 | $0.085481 | $0.084712 | $4,652,062 | $84,376,759 |
| Aug-30 2025 | $0.084194 | $0.08392 | $0.085546 | $0.083987 | $3,966,648 | $84,065,742 |
| Aug-29 2025 | $0.083867 | $0.083299 | $0.088309 | $0.088309 | $5,788,542 | $83,739,040 |
| Aug-28 2025 | $0.088276 | $0.086235 | $0.088637 | $0.086375 | $4,618,969 | $88,140,930 |
| Aug-27 2025 | $0.086893 | $0.08615 | $0.087331 | $0.087331 | $4,541,883 | $86,760,122 |
| Aug-26 2025 | $0.087138 | $0.084161 | $0.087468 | $0.084465 | $6,330,812 | $87,004,586 |