Cap Mercado $3.57T
0.5%
Volume 24h $236.62B
-15.02%
BTC % 59.45%
0.08%
ETH % 8.59%
-0.23%
Moedas
31.900
+20
Trocas
885
Última atualização
43 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 |
|---|---|---|---|---|---|---|
| May-20 2025 | $0.098376 | $0.0963 | $0.099033 | $0.098638 | $5,335,376 | $98,225,468 |
| May-19 2025 | $0.099475 | $0.096368 | $0.100805 | $0.100805 | $7,410,410 | $99,322,518 |
| May-18 2025 | $0.100984 | $0.0994 | $0.102368 | $0.100652 | $4,854,666 | $100,829,985 |
| May-17 2025 | $0.101106 | $0.097991 | $0.1019 | $0.1019 | $5,694,911 | $100,951,699 |
| May-16 2025 | $0.103197 | $0.101635 | $0.103353 | $0.102196 | $10,615,361 | $103,039,074 |
| May-15 2025 | $0.101874 | $0.101417 | $0.107003 | $0.106849 | $9,194,423 | $101,718,092 |
| May-14 2025 | $0.106889 | $0.103324 | $0.107405 | $0.104712 | $10,754,280 | $106,725,369 |
| May-13 2025 | $0.105448 | $0.102981 | $0.106722 | $0.106722 | $11,680,195 | $105,287,029 |
| May-12 2025 | $0.106096 | $0.102593 | $0.113867 | $0.113867 | $46,385,012 | $105,933,343 |
| May-11 2025 | $0.103817 | $0.102483 | $0.103951 | $0.103951 | $10,176,963 | $103,658,607 |
| May-10 2025 | $0.104865 | $0.101644 | $0.104865 | $0.104306 | $10,754,299 | $104,704,675 |
| May-09 2025 | $0.103601 | $0.100287 | $0.104036 | $0.103121 | $13,209,315 | $103,442,484 |
| May-08 2025 | $0.103525 | $0.094734 | $0.103525 | $0.096539 | $20,918,623 | $103,366,235 |
| May-07 2025 | $0.099294 | $0.096602 | $0.102192 | $0.102192 | $12,867,342 | $99,141,815 |
| May-06 2025 | $0.10494 | $0.101423 | $0.111421 | $0.111421 | $14,431,634 | $104,779,624 |