Ardor (ARDR) Price: Historical Data
- USD
- EUR
- GBP
- INR
- AUD
- JPY
- BNG
- CZK
- DKK
- HUF
- PLN
- RON
- SEK
- CHF
- ISK
- NOK
- HRK
- RUB
- TRY
- BRL
- CAD
- CNY
- HKD
- IDR
- ILS
- KRW
- MXN
- MYR
- NZD
- PHP
- SGD
- THB
- ZAR
- AED
- AFN
- ALL
- AMD
- AOA
- ARS
- AWG
- AZN
- BAM
- BBD
- BDT
- BHD
- BIF
- CUC
- BND
- BOB
- PAB
- BTN
- BWP
- BYN
- BZD
- CDF
- CLP
- COP
- CRC
- CUP
- CVE
- DJF
- DOP
- DZD
- EGP
- ERN
- ETB
- FJD
- JEP
- GEL
- GHS
- GMD
- GNF
- GTQ
- GYD
- HNL
- HTG
- IQD
- IRR
- JMD
- JOD
- KES
- KGS
- KHR
- KMF
- KPW
- KWD
- KYD
- KZT
- LAK
- LBP
- LKR
- LRD
- SZL
- LYD
- MAD
- MDL
- MGA
- MKD
- MMK
- MNT
- MOP
- MRO
- MUR
- MVR
- MWK
- MZN
- NAD
- NGN
- NIO
- NPR
- OMR
- PEN
- PGK
- PKR
- PYG
- QAR
- QAR
- RSD
- RWF
- SAR
- SBD
- SCR
- SDG
- SHP
- SLL
- SOS
- SRD
- STD
- SYP
- TJS
- TMT
- TND
- TOP
- TTD
- TWD
- TZS
- UAH
- UGX
- UYU
- UZS
- VEF
- VND
- VUV
- WST
- XAF
- XCD
- XDR
- XOF
- XPF
- YER
- ZMW
$0.089791
1.65%
09:35 PM ET
Low:$0.088276
High:$0.094381
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$89,701,123
Volume 24h
$2,704,780
Volume / Market Cap
0.030153
Price Change 24h
$0.001505
1.65%
Circulating Supply
998,999,495 ARDR
Historical Data of Ardor
Data from October 16, 2024 to November 15, 2024
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| November 14, 2024 | $0.09683 | $0.09824 | $0.08667 | $0.09045 | 6.58887% |
| November 13, 2024 | $0.09861 | $0.1084 | $0.08712 | $0.09226 | 6.43951% |
| November 12, 2024 | $0.1047 | $0.1134 | $0.09279 | $0.09774 | 6.64756% |
| November 11, 2024 | $0.09491 | $0.1199 | $0.08992 | $0.1026 | 8.10241% |
| November 10, 2024 | $0.08516 | $0.1046 | $0.0842 | $0.09312 | 9.34711% |
| November 09, 2024 | $0.08498 | $0.08528 | $0.08182 | $0.08469 | 0.341257% |
| November 08, 2024 | $0.08427 | $0.08579 | $0.08171 | $0.08442 | 0.177999% |
| November 07, 2024 | $0.08548 | $0.08851 | $0.07969 | $0.08351 | 2.30463% |
| November 06, 2024 | $0.07978 | $0.08795 | $0.07553 | $0.08388 | 5.13913% |
| November 05, 2024 | $0.07595 | $0.08042 | $0.07484 | $0.0777 | 2.30415% |
| November 04, 2024 | $0.07975 | $0.08265 | $0.07526 | $0.07622 | 4.42633% |
| November 03, 2024 | $0.07837 | $0.07838 | $0.0742 | $0.07805 | 0.40832% |
| November 02, 2024 | $0.08198 | $0.08246 | $0.0766 | $0.07784 | 5.05001% |
| November 01, 2024 | $0.08004 | $0.08307 | $0.07701 | $0.0802 | 0.1999% |
| October 31, 2024 | $0.08318 | $0.09157 | $0.08002 | $0.08172 | 1.75523% |
| October 30, 2024 | $0.08509 | $0.08523 | $0.08134 | $0.0836 | 1.75109% |
| October 29, 2024 | $0.08321 | $0.09128 | $0.08088 | $0.08378 | 0.685014% |
| October 28, 2024 | $0.07814 | $0.1081 | $0.07565 | $0.08639 | 10.558% |
| October 27, 2024 | $0.07707 | $0.07877 | $0.07554 | $0.07783 | 0.986117% |
| October 26, 2024 | $0.0759 | $0.0768 | $0.07364 | $0.07521 | 0.909091% |
| October 25, 2024 | $0.0818 | $0.08249 | $0.07641 | $0.07884 | 3.61858% |
| October 24, 2024 | $0.08193 | $0.08402 | $0.07908 | $0.08188 | 0.061028% |
| October 23, 2024 | $0.08626 | $0.08632 | $0.08016 | $0.08246 | 4.40529% |
| October 22, 2024 | $0.09026 | $0.09079 | $0.08384 | $0.08503 | 5.79437% |
| October 21, 2024 | $0.08628 | $0.09519 | $0.08351 | $0.08874 | 2.85118% |
| October 20, 2024 | $0.08615 | $0.09094 | $0.08444 | $0.08531 | 0.975044% |
| October 19, 2024 | $0.08553 | $0.08723 | $0.08365 | $0.08462 | 1.06395% |
| October 18, 2024 | $0.08359 | $0.09179 | $0.0806 | $0.08418 | 0.705826% |
| October 17, 2024 | $0.08722 | $0.08763 | $0.08131 | $0.08301 | 4.82687% |
| October 16, 2024 | $0.08182 | $0.08961 | $0.0801 | $0.08526 | 4.20435% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Ardor price
$0.089791
1.65%