Cap Mercado $4.02T
0.14%
Volume 24h $261.51B
-19.34%
BTC % 55.33%
0.1%
ETH % 11.8%
-1.27%
Moedas
33.517
+9
Trocas
885
Última atualização
46 Segundos 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 |
|---|---|---|---|---|---|---|
| Oct-24 2025 | $0.068352 | $0.066561 | $0.06836 | $0.066561 | $3,569,680 | $68,247,625 |
| Oct-23 2025 | $0.066913 | $0.065932 | $0.067433 | $0.066268 | $4,149,164 | $66,811,139 |
| Oct-22 2025 | $0.06535 | $0.064881 | $0.067506 | $0.067506 | $4,371,954 | $65,250,548 |
| Oct-21 2025 | $0.067215 | $0.066775 | $0.070602 | $0.068217 | $5,055,568 | $67,112,655 |
| Oct-20 2025 | $0.068329 | $0.067309 | $0.069532 | $0.067594 | $4,376,801 | $68,224,860 |
| Oct-19 2025 | $0.06868 | $0.066802 | $0.068907 | $0.067852 | $4,513,499 | $68,575,142 |
| Oct-18 2025 | $0.067687 | $0.066645 | $0.069015 | $0.066645 | $3,790,446 | $67,583,859 |
| Oct-17 2025 | $0.066641 | $0.065207 | $0.06962 | $0.06931 | $6,511,884 | $66,539,323 |
| Oct-16 2025 | $0.069378 | $0.069195 | $0.071537 | $0.070973 | $5,293,371 | $69,271,714 |
| Oct-15 2025 | $0.07112 | $0.070536 | $0.074335 | $0.073519 | $5,133,080 | $71,010,985 |
| Oct-14 2025 | $0.074182 | $0.070122 | $0.075962 | $0.075962 | $5,617,737 | $74,068,434 |
| Oct-13 2025 | $0.076085 | $0.071345 | $0.076085 | $0.071704 | $6,510,886 | $75,969,272 |
| Oct-12 2025 | $0.072106 | $0.066363 | $0.07242 | $0.06736 | $5,351,225 | $71,995,681 |
| Oct-11 2025 | $0.067544 | $0.066169 | $0.072091 | $0.070748 | $10,579,939 | $67,440,652 |
| Oct-10 2025 | $0.070856 | $0.070856 | $0.082141 | $0.081196 | $9,659,036 | $70,747,564 |