Cap Mercado $4.47T 0.94%
Volume 24h $428.13B 6.58%
BTC % 54.35% 0.38%
ETH % 12.08% -0.91%
Moedas 33.321 +13
Trocas 885
Última atualização 34 Segundos atrás
Ardor ARDR

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
Oct-02 2025 $0.084159 $0.082745 $0.084302 $0.083225 $4,964,814 $84,030,594
Oct-01 2025 $0.083022 $0.077261 $0.083066 $0.078842 $5,825,070 $82,895,359
Sep-30 2025 $0.078804 $0.077053 $0.079588 $0.078655 $4,707,914 $78,683,478
Sep-29 2025 $0.078852 $0.077329 $0.07924 $0.077739 $6,295,419 $78,731,939
Sep-28 2025 $0.077344 $0.075339 $0.077344 $0.076894 $5,020,846 $77,225,599
Sep-27 2025 $0.076966 $0.076285 $0.078412 $0.078412 $4,656,831 $76,848,181
Sep-26 2025 $0.078096 $0.075548 $0.078424 $0.076982 $4,799,680 $77,976,411
Sep-25 2025 $0.076809 $0.076699 $0.080953 $0.080774 $4,156,507 $76,691,612
Sep-24 2025 $0.080604 $0.079547 $0.081063 $0.079547 $3,000,432 $80,480,831
Sep-23 2025 $0.079462 $0.078448 $0.080969 $0.07905 $4,376,689 $79,340,709
Sep-22 2025 $0.078706 $0.077849 $0.084671 $0.084671 $8,564,912 $78,585,801
Sep-21 2025 $0.084688 $0.084688 $0.087227 $0.086452 $4,706,372 $84,558,122
Sep-20 2025 $0.086966 $0.085729 $0.087149 $0.086358 $4,167,839 $86,833,517
Sep-19 2025 $0.086643 $0.086168 $0.089485 $0.089315 $4,744,978 $86,510,628
Sep-18 2025 $0.0893 $0.087666 $0.0893 $0.088333 $7,141,778 $89,163,043

Análise histórica e de mercado do preço de Ardor (ARDR), OHLC, OHLCV e Capitalização de Mercado. Preço de abertura diário, preço máximo diário, preço mínimo diário, preço de fechamento diário, volume diário e capitalização de mercado por dia em Dólar USD, analisando 3291 dias, a partir do dia 30-09-2016.