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
$0.040624
0.4%
09:35 AM ET
Low:$0.039781
High:$0.04267
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$40,561,423
Volume 24h
$441,654
Volume / Market Cap
0.010889
Price Change 24h
$0.000163
0.4%
Circulating Supply
998,466,231 ARDR
Historical Data of Ardor
Data from January 29, 2026 to February 28, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| 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% |
| February 20, 2026 | $0.0416 | $0.04654 | $0.04074 | $0.04452 | 7.01923% |
| February 19, 2026 | $0.04332 | $0.04336 | $0.04019 | $0.0414 | 4.43213% |
| February 18, 2026 | $0.04361 | $0.04389 | $0.04314 | $0.04326 | 0.802568% |
| February 16, 2026 | $0.04756 | $0.04794 | $0.04597 | $0.04724 | 0.672834% |
| February 15, 2026 | $0.04853 | $0.05075 | $0.04626 | $0.04685 | 3.46178% |
| February 14, 2026 | $0.04686 | $0.04899 | $0.0465 | $0.04863 | 3.77721% |
| February 13, 2026 | $0.04505 | $0.04898 | $0.04416 | $0.04656 | 3.35183% |
| February 12, 2026 | $0.04483 | $0.04576 | $0.04339 | $0.04448 | 0.780727% |
| February 11, 2026 | $0.04584 | $0.04592 | $0.04318 | $0.04442 | 3.09773% |
| February 10, 2026 | $0.04677 | $0.04889 | $0.04508 | $0.04592 | 1.8174% |
| February 09, 2026 | $0.04947 | $0.04948 | $0.04497 | $0.04692 | 5.15464% |
| February 08, 2026 | $0.04665 | $0.05552 | $0.04555 | $0.04783 | 2.52947% |
| February 07, 2026 | $0.045 | $0.05382 | $0.04305 | $0.04646 | 3.24444% |
| February 06, 2026 | $0.04146 | $0.04517 | $0.03825 | $0.04478 | 8.00772% |
| February 05, 2026 | $0.05021 | $0.0507 | $0.04062 | $0.04172 | 16.909% |
| February 03, 2026 | $0.05505 | $0.05735 | $0.0475 | $0.05155 | 6.35786% |
| February 02, 2026 | $0.06069 | $0.06243 | $0.05205 | $0.05525 | 8.96359% |
| January 30, 2026 | $0.05399 | $0.05421 | $0.05123 | $0.0529 | 2.01889% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Ardor price
$0.040624
0.4%