Cap Mercado $2.50T
-2.99%
Volume 24h $169.36B
12.09%
BTC % 50.49%
0.02%
ETH % 15.37%
-0.32%
Moedas
26.835
+43
Trocas
885
Última atualização
45 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 |
|---|---|---|---|---|---|---|
| Apr-24 2024 | $0.108386 | $0.108386 | $0.132103 | $0.132103 | $35,023,408 | $108,277,885 |
| Apr-23 2024 | $0.114862 | $0.112322 | $0.119827 | $0.112478 | $35,665,246 | $114,747,760 |
| Apr-22 2024 | $0.110583 | $0.107884 | $0.110583 | $0.108341 | $8,844,467 | $110,473,087 |
| Apr-21 2024 | $0.108254 | $0.106827 | $0.11143 | $0.11015 | $9,317,140 | $108,145,697 |
| Apr-20 2024 | $0.110989 | $0.102285 | $0.111157 | $0.102696 | $9,797,818 | $110,877,993 |
| Apr-19 2024 | $0.102496 | $0.098452 | $0.103987 | $0.102091 | $13,121,230 | $102,393,867 |
| Apr-18 2024 | $0.103569 | $0.099517 | $0.103569 | $0.100215 | $11,513,213 | $103,465,755 |
| Apr-17 2024 | $0.103321 | $0.097578 | $0.103321 | $0.101123 | $11,355,989 | $103,218,074 |
| Apr-16 2024 | $0.103189 | $0.096865 | $0.105664 | $0.099435 | $24,784,523 | $103,085,918 |
| Apr-15 2024 | $0.099709 | $0.098356 | $0.106798 | $0.104541 | $10,853,621 | $99,609,421 |
| Apr-14 2024 | $0.105683 | $0.095459 | $0.106079 | $0.096488 | $16,114,569 | $105,578,066 |
| Apr-13 2024 | $0.097185 | $0.092494 | $0.111828 | $0.111828 | $15,335,588 | $97,087,901 |
| Apr-12 2024 | $0.110527 | $0.110527 | $0.1336 | $0.131881 | $28,352,889 | $110,416,788 |
| Apr-11 2024 | $0.126562 | $0.12436 | $0.126982 | $0.12682 | $10,957,393 | $126,436,035 |
| Apr-10 2024 | $0.127924 | $0.122782 | $0.131816 | $0.127815 | $16,433,026 | $127,796,617 |