Cap Mercado $3.32T
-0.35%
Volume 24h $246.27B
6.36%
BTC % 61.1%
-0.4%
ETH % 8.29%
0.36%
Moedas
32.218
+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 |
|---|---|---|---|---|---|---|
| Jun-22 2025 | $0.079009 | $0.076432 | $0.0829 | $0.082513 | $6,779,700 | $78,888,091 |
| Jun-21 2025 | $0.083562 | $0.08303 | $0.088773 | $0.086827 | $11,595,793 | $83,434,520 |
| Jun-20 2025 | $0.088495 | $0.081653 | $0.088495 | $0.083327 | $13,410,561 | $88,359,778 |
| Jun-19 2025 | $0.08386 | $0.082177 | $0.083945 | $0.083945 | $3,629,499 | $83,731,688 |
| Jun-18 2025 | $0.084107 | $0.082356 | $0.084184 | $0.083733 | $4,749,037 | $83,978,597 |
| Jun-17 2025 | $0.084106 | $0.082704 | $0.085114 | $0.084745 | $8,962,767 | $83,977,150 |
| Jun-16 2025 | $0.085503 | $0.084432 | $0.087004 | $0.085336 | $7,161,922 | $85,372,803 |
| Jun-15 2025 | $0.086924 | $0.084907 | $0.088862 | $0.086671 | $9,573,396 | $86,791,438 |
| Jun-14 2025 | $0.088052 | $0.085501 | $0.09201 | $0.089953 | $24,972,686 | $87,917,851 |
| Jun-13 2025 | $0.085792 | $0.082194 | $0.095559 | $0.0917 | $30,512,862 | $85,661,268 |
| Jun-12 2025 | $0.094476 | $0.09229 | $0.100184 | $0.09229 | $76,649,448 | $94,331,389 |
| Jun-11 2025 | $0.084476 | $0.084191 | $0.086121 | $0.086121 | $6,314,081 | $84,347,071 |
| Jun-10 2025 | $0.086296 | $0.084581 | $0.088129 | $0.088129 | $8,218,321 | $86,164,164 |
| Jun-09 2025 | $0.087644 | $0.082632 | $0.087644 | $0.086349 | $15,191,380 | $87,510,339 |
| Jun-08 2025 | $0.08319 | $0.082291 | $0.083766 | $0.082305 | $3,993,353 | $83,063,007 |