Cap Mercado $2.59T
1.46%
Volume 24h $63.33B
-21.19%
BTC % 59.9989%
0.13%
ETH % 9.89518%
-0.06%
Moedas
34.665
Trocas
883
Ao vivo
Preços históricos de Ardor (ARDR), Informações de volume e mercado por data Dólar USD - USD
Acompanhe o histórico completo de preços de Ardor (ARDR) em Dólar USD. Esta tabela mostra 3,525 dias de dados OHLCV diários, incluindo preços de abertura, máximo, mínimo, fechamento, volume e capitalização de mercado.
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| May-24 2026 | $0.03892 | $0.03844 | $0.03986 | $0.03973 | $32,949 | $38,860,306 |
| May-23 2026 | $0.03973 | $0.03849 | $0.04002 | $0.03948 | $34,406 | $39,669,063 |
| May-22 2026 | $0.039103 | $0.033561 | $0.039679 | $0.039611 | $765,511 | $39,043,377 |
| May-21 2026 | $0.03331 | $0.03331 | $0.039566 | $0.039382 | $825,354 | $33,259,398 |
| May-20 2026 | $0.039347 | $0.033404 | $0.039347 | $0.038648 | $534,842 | $39,287,318 |
| May-19 2026 | $0.039051 | $0.038791 | $0.039656 | $0.039656 | $504,441 | $38,992,014 |
| May-18 2026 | $0.039758 | $0.03924 | $0.04019 | $0.04019 | $737,958 | $39,697,550 |
| May-17 2026 | $0.040474 | $0.03757 | $0.040866 | $0.040354 | $473,050 | $40,412,850 |
| May-16 2026 | $0.040444 | $0.035302 | $0.041459 | $0.040997 | $1,812,059 | $40,382,956 |
| May-15 2026 | $0.040944 | $0.033988 | $0.04234 | $0.04234 | $1,408,351 | $40,882,101 |
| May-14 2026 | $0.042538 | $0.035134 | $0.042556 | $0.042026 | $623,828 | $42,473,565 |
| May-13 2026 | $0.042043 | $0.03561 | $0.043048 | $0.042431 | $913,752 | $41,978,610 |
| May-12 2026 | $0.042572 | $0.042058 | $0.043649 | $0.043649 | $1,048,211 | $42,506,846 |
| May-11 2026 | $0.043931 | $0.043273 | $0.044026 | $0.044026 | $1,055,189 | $43,864,070 |
| May-10 2026 | $0.044059 | $0.04357 | $0.04416 | $0.04357 | $1,028,788 | $43,991,678 |