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
$0.099256
0.93%
08:42 PM ET
Low:$0.098281
High:$0.102475
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$99,103,383
Volume 24h
$1,666,960
Volume / Market Cap
0.01682
Price Change 24h
$0.000916
0.93%
Circulating Supply
998,466,231 ARDR
Historical Data of Ardor
Data from April 19, 2025 to May 19, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| May 18, 2025 | $0.1001 | $0.1039 | $0.09799 | $0.09899 | 1.10889% |
| May 17, 2025 | $0.1025 | $0.1027 | $0.09549 | $0.1003 | 2.14634% |
| May 16, 2025 | $0.1017 | $0.1098 | $0.1 | $0.1027 | 0.983284% |
| May 15, 2025 | $0.1087 | $0.1094 | $0.09938 | $0.1012 | 6.89972% |
| May 14, 2025 | $0.1052 | $0.1075 | $0.1016 | $0.1056 | 0.380228% |
| May 13, 2025 | $0.1059 | $0.1113 | $0.1015 | $0.1056 | 0.283286% |
| May 12, 2025 | $0.1041 | $0.1195 | $0.1007 | $0.1048 | 0.67243% |
| May 11, 2025 | $0.1069 | $0.1071 | $0.1013 | $0.1032 | 3.46118% |
| May 10, 2025 | $0.105 | $0.1083 | $0.09975 | $0.1033 | 1.61905% |
| May 09, 2025 | $0.1033 | $0.1054 | $0.09926 | $0.1032 | 0.096805% |
| May 08, 2025 | $0.09705 | $0.1068 | $0.09215 | $0.1024 | 5.51262% |
| May 07, 2025 | $0.1036 | $0.1046 | $0.0939 | $0.09671 | 6.65058% |
| May 06, 2025 | $0.1118 | $0.1123 | $0.09717 | $0.1014 | 9.30233% |
| May 05, 2025 | $0.1123 | $0.1196 | $0.1068 | $0.1087 | 3.2057% |
| May 04, 2025 | $0.1189 | $0.1291 | $0.1106 | $0.113 | 4.96215% |
| May 03, 2025 | $0.1153 | $0.1328 | $0.1113 | $0.1195 | 3.64267% |
| May 02, 2025 | $0.1139 | $0.1175 | $0.108 | $0.1136 | 0.263389% |
| May 01, 2025 | $0.1177 | $0.1219 | $0.1073 | $0.113 | 3.9932% |
| April 30, 2025 | $0.1197 | $0.121 | $0.106 | $0.1136 | 5.09607% |
| April 29, 2025 | $0.1283 | $0.1346 | $0.1131 | $0.1186 | 7.56041% |
| April 28, 2025 | $0.1116 | $0.1462 | $0.1105 | $0.1276 | 14.3369% |
| April 27, 2025 | $0.125 | $0.1258 | $0.1077 | $0.1122 | 10.24% |
| April 26, 2025 | $0.1402 | $0.1524 | $0.1212 | $0.1262 | 9.98573% |
| April 25, 2025 | $0.1288 | $0.164 | $0.1254 | $0.1368 | 6.21118% |
| April 24, 2025 | $0.08436 | $0.1591 | $0.08069 | $0.1122 | 33.0014% |
| April 23, 2025 | $0.08787 | $0.09087 | $0.07815 | $0.08154 | 7.20382% |
| April 22, 2025 | $0.1006 | $0.1065 | $0.0836 | $0.09025 | 10.2883% |
| April 21, 2025 | $0.1048 | $0.1239 | $0.09365 | $0.09952 | 5.03817% |
| April 20, 2025 | $0.1114 | $0.1117 | $0.09655 | $0.102 | 8.43806% |
| April 19, 2025 | $0.1275 | $0.1301 | $0.1063 | $0.1099 | 13.8039% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Ardor price
$0.099256
0.93%