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
$0.040385
4.12%
02:42 PM ET
Low:$0.038731
High:$0.042847
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$40,322,692
Volume 24h
$269,070
Volume / Market Cap
0.006673
Price Change 24h
$0.001735
4.12%
Circulating Supply
998,466,231 ARDR
Historical Data of Ardor
Data from February 21, 2026 to March 23, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| March 22, 2026 | $0.04265 | $0.043 | $0.0417 | $0.0421 | 1.28957% |
| March 20, 2026 | $0.0408 | $0.04278 | $0.04016 | $0.04195 | 2.81863% |
| March 19, 2026 | $0.04153 | $0.0429 | $0.0384 | $0.04062 | 2.19119% |
| March 18, 2026 | $0.04116 | $0.0482 | $0.03986 | $0.04165 | 1.19048% |
| March 17, 2026 | $0.04184 | $0.04336 | $0.03899 | $0.04032 | 3.63289% |
| March 16, 2026 | $0.04193 | $0.04518 | $0.03921 | $0.0413 | 1.5025% |
| March 15, 2026 | $0.04184 | $0.04433 | $0.03942 | $0.0418 | 0.095602% |
| March 14, 2026 | $0.04192 | $0.04385 | $0.04044 | $0.04172 | 0.477099% |
| March 13, 2026 | $0.04428 | $0.04463 | $0.04113 | $0.04201 | 5.12647% |
| March 12, 2026 | $0.04543 | $0.04576 | $0.04351 | $0.04453 | 1.98107% |
| March 11, 2026 | $0.04423 | $0.04942 | $0.04404 | $0.04533 | 2.487% |
| March 10, 2026 | $0.04349 | $0.04474 | $0.04325 | $0.04385 | 0.827776% |
| March 09, 2026 | $0.04318 | $0.04373 | $0.0428 | $0.04348 | 0.694766% |
| March 08, 2026 | $0.04394 | $0.04407 | $0.04317 | $0.0433 | 1.45653% |
| March 07, 2026 | $0.0446 | $0.04521 | $0.04339 | $0.04394 | 1.47982% |
| March 06, 2026 | $0.0459 | $0.04859 | $0.0439 | $0.04474 | 2.52723% |
| March 05, 2026 | $0.0426 | $0.0484 | $0.04227 | $0.04529 | 6.31455% |
| March 04, 2026 | $0.03719 | $0.04965 | $0.03705 | $0.04191 | 12.6916% |
| March 03, 2026 | $0.04068 | $0.04161 | $0.03701 | $0.03747 | 7.89086% |
| March 02, 2026 | $0.04067 | $0.04131 | $0.03982 | $0.04071 | 0.098353% |
| March 01, 2026 | $0.04076 | $0.04144 | $0.03999 | $0.04041 | 0.858685% |
| February 27, 2026 | $0.04026 | $0.04258 | $0.04019 | $0.04073 | 1.16741% |
| February 26, 2026 | $0.04311 | $0.04698 | $0.04039 | $0.04096 | 4.98724% |
| February 25, 2026 | $0.04179 | $0.04516 | $0.041 | $0.04335 | 3.73295% |
| February 24, 2026 | $0.04344 | $0.0448 | $0.04114 | $0.04181 | 3.7523% |
| February 23, 2026 | $0.04448 | $0.04617 | $0.04248 | $0.04312 | 3.05755% |
| February 22, 2026 | $0.04438 | $0.04743 | $0.04371 | $0.0445 | 0.270392% |
| February 21, 2026 | $0.04511 | $0.04551 | $0.04392 | $0.04522 | 0.243848% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Ardor price
$0.040385
4.12%