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
$0.08391
1.99%
09:21 AM ET
Low:$0.081721
High:$0.088215
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$83,781,720
Volume 24h
$2,452,410
Volume / Market Cap
0.029271
Price Change 24h
$0.00164
1.99%
Circulating Supply
998,466,231 ARDR
Historical Data of Ardor
Data from May 10, 2025 to June 09, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| June 08, 2025 | $0.08344 | $0.08438 | $0.08124 | $0.08303 | 0.491371% |
| June 07, 2025 | $0.08247 | $0.0838 | $0.07927 | $0.08328 | 0.982175% |
| June 06, 2025 | $0.08838 | $0.09277 | $0.079 | $0.08255 | 6.59652% |
| June 05, 2025 | $0.08799 | $0.1069 | $0.08441 | $0.08675 | 1.40925% |
| June 04, 2025 | $0.08858 | $0.08895 | $0.0847 | $0.08775 | 0.937006% |
| June 03, 2025 | $0.0879 | $0.09269 | $0.08654 | $0.08919 | 1.46758% |
| June 02, 2025 | $0.08773 | $0.08806 | $0.08421 | $0.08602 | 1.94916% |
| June 01, 2025 | $0.08791 | $0.08838 | $0.08378 | $0.08698 | 1.0579% |
| May 31, 2025 | $0.09051 | $0.09128 | $0.0836 | $0.08676 | 4.14319% |
| May 29, 2025 | $0.09812 | $0.0995 | $0.09472 | $0.09685 | 1.29433% |
| May 28, 2025 | $0.1013 | $0.1031 | $0.09619 | $0.09688 | 4.36328% |
| May 27, 2025 | $0.104 | $0.1056 | $0.09683 | $0.1018 | 2.11538% |
| May 26, 2025 | $0.1058 | $0.1116 | $0.1011 | $0.1033 | 2.36295% |
| May 25, 2025 | $0.1045 | $0.1136 | $0.1009 | $0.1038 | 0.669856% |
| May 24, 2025 | $0.0966 | $0.1325 | $0.09586 | $0.1067 | 10.4555% |
| May 23, 2025 | $0.09943 | $0.1028 | $0.09469 | $0.09865 | 0.784472% |
| May 22, 2025 | $0.09873 | $0.1006 | $0.09528 | $0.09814 | 0.597589% |
| May 21, 2025 | $0.09833 | $0.1013 | $0.09531 | $0.09712 | 1.23055% |
| May 20, 2025 | $0.09822 | $0.09983 | $0.09447 | $0.09861 | 0.397068% |
| May 19, 2025 | $0.1012 | $0.1018 | $0.09394 | $0.09802 | 3.14229% |
| 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% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Ardor price
$0.08391
1.99%