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
$0.057402
1.68%
04:49 AM ET
Low:$0.056225
High:$0.060504
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$57,313,413
Volume 24h
$243,009
Volume / Market Cap
0.00424
Price Change 24h
$0.000949
1.68%
Circulating Supply
998,466,231 ARDR
Historical Data of Ardor
Data from November 28, 2025 to December 28, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| December 27, 2025 | $0.05676 | $0.05798 | $0.05623 | $0.05772 | 1.69133% |
| December 26, 2025 | $0.05713 | $0.05823 | $0.05597 | $0.05624 | 1.55785% |
| December 25, 2025 | $0.05854 | $0.05866 | $0.05744 | $0.05822 | 0.546635% |
| December 24, 2025 | $0.05836 | $0.05857 | $0.05675 | $0.05851 | 0.257025% |
| December 23, 2025 | $0.05792 | $0.05941 | $0.05637 | $0.05845 | 0.915055% |
| December 22, 2025 | $0.0576 | $0.05854 | $0.05685 | $0.05784 | 0.416667% |
| December 21, 2025 | $0.05908 | $0.05909 | $0.05703 | $0.05719 | 3.19905% |
| December 20, 2025 | $0.05832 | $0.05873 | $0.05696 | $0.05842 | 0.171468% |
| December 19, 2025 | $0.05551 | $0.05774 | $0.05439 | $0.05757 | 3.71104% |
| December 18, 2025 | $0.05445 | $0.057 | $0.05377 | $0.0545 | 0.091827% |
| December 17, 2025 | $0.05587 | $0.05829 | $0.0532 | $0.05439 | 2.64901% |
| December 16, 2025 | $0.05724 | $0.06097 | $0.0549 | $0.0565 | 1.2928% |
| December 15, 2025 | $0.05976 | $0.06089 | $0.0569 | $0.05718 | 4.31727% |
| December 14, 2025 | $0.05954 | $0.06801 | $0.05829 | $0.05835 | 1.99866% |
| December 13, 2025 | $0.05801 | $0.06201 | $0.05725 | $0.05841 | 0.689536% |
| December 12, 2025 | $0.05844 | $0.05857 | $0.05675 | $0.05707 | 2.34428% |
| December 11, 2025 | $0.05874 | $0.059 | $0.05707 | $0.05788 | 1.46408% |
| December 10, 2025 | $0.05925 | $0.05998 | $0.05833 | $0.05897 | 0.472574% |
| December 09, 2025 | $0.05879 | $0.06048 | $0.0572 | $0.05939 | 1.02058% |
| December 08, 2025 | $0.05851 | $0.05952 | $0.05784 | $0.05904 | 0.905828% |
| December 07, 2025 | $0.05943 | $0.06177 | $0.05772 | $0.05956 | 0.218745% |
| December 06, 2025 | $0.06071 | $0.06107 | $0.0585 | $0.05968 | 1.69659% |
| December 05, 2025 | $0.05888 | $0.0688 | $0.05876 | $0.0603 | 2.41168% |
| December 04, 2025 | $0.06045 | $0.06059 | $0.05795 | $0.05899 | 2.41522% |
| December 03, 2025 | $0.05988 | $0.0606 | $0.05867 | $0.06008 | 0.334001% |
| December 02, 2025 | $0.05778 | $0.06044 | $0.05437 | $0.05945 | 2.89027% |
| December 01, 2025 | $0.06125 | $0.06139 | $0.05636 | $0.05757 | 6.00816% |
| November 30, 2025 | $0.06341 | $0.06643 | $0.06105 | $0.06252 | 1.40356% |
| November 29, 2025 | $0.06142 | $0.06543 | $0.06096 | $0.06331 | 3.07717% |
| November 28, 2025 | $0.06134 | $0.06228 | $0.06023 | $0.06097 | 0.603195% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Ardor price
$0.057402
1.68%