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
$0.098726
2.95%
08:21 AM ET
Low:$0.095245
High:$0.099913
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$98,574,991
Volume 24h
$2,121,010
Volume / Market Cap
0.021517
Price Change 24h
$0.002828
2.95%
Circulating Supply
998,466,231 ARDR
Historical Data of Ardor
Data from June 20, 2025 to July 20, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| July 19, 2025 | $0.0921 | $0.1083 | $0.09206 | $0.09668 | 4.97286% |
| July 18, 2025 | $0.0919 | $0.0936 | $0.0908 | $0.0915 | 0.435256% |
| July 17, 2025 | $0.09258 | $0.09278 | $0.08993 | $0.09086 | 1.85785% |
| July 16, 2025 | $0.09259 | $0.0951 | $0.09043 | $0.09249 | 0.108003% |
| July 15, 2025 | $0.08631 | $0.1022 | $0.08609 | $0.09054 | 4.90094% |
| July 14, 2025 | $0.08712 | $0.08748 | $0.08529 | $0.0862 | 1.05601% |
| July 13, 2025 | $0.09157 | $0.09157 | $0.08516 | $0.08702 | 4.96888% |
| July 12, 2025 | $0.0816 | $0.12 | $0.08088 | $0.08822 | 8.11275% |
| July 11, 2025 | $0.08089 | $0.08585 | $0.07937 | $0.08226 | 1.69366% |
| July 10, 2025 | $0.07881 | $0.07921 | $0.07775 | $0.07909 | 0.355285% |
| July 09, 2025 | $0.07782 | $0.07913 | $0.07728 | $0.07877 | 1.22077% |
| July 08, 2025 | $0.07734 | $0.07795 | $0.07681 | $0.07764 | 0.387898% |
| July 07, 2025 | $0.07904 | $0.07943 | $0.07739 | $0.07746 | 1.99899% |
| July 06, 2025 | $0.07876 | $0.07915 | $0.07676 | $0.0787 | 0.076181% |
| July 05, 2025 | $0.07935 | $0.07944 | $0.07756 | $0.07864 | 0.89477% |
| July 04, 2025 | $0.07944 | $0.08102 | $0.0779 | $0.07848 | 1.20846% |
| July 03, 2025 | $0.07982 | $0.08083 | $0.0787 | $0.07938 | 0.55124% |
| July 02, 2025 | $0.07688 | $0.08032 | $0.0751 | $0.08004 | 4.1103% |
| July 01, 2025 | $0.08063 | $0.08072 | $0.07652 | $0.07692 | 4.60126% |
| June 30, 2025 | $0.08318 | $0.08326 | $0.07923 | $0.08053 | 3.18586% |
| June 29, 2025 | $0.08247 | $0.08274 | $0.08093 | $0.08167 | 0.97005% |
| June 28, 2025 | $0.08149 | $0.08258 | $0.08067 | $0.08235 | 1.05534% |
| June 27, 2025 | $0.08155 | $0.08221 | $0.0801 | $0.08124 | 0.380135% |
| June 26, 2025 | $0.08461 | $0.08464 | $0.081 | $0.08174 | 3.39203% |
| June 25, 2025 | $0.08302 | $0.08778 | $0.08262 | $0.08452 | 1.80679% |
| June 24, 2025 | $0.08328 | $0.08475 | $0.08031 | $0.08143 | 2.22142% |
| June 23, 2025 | $0.07879 | $0.08118 | $0.07629 | $0.08092 | 2.70339% |
| June 22, 2025 | $0.08275 | $0.08548 | $0.07475 | $0.07723 | 6.67069% |
| June 21, 2025 | $0.08885 | $0.08947 | $0.08259 | $0.08305 | 6.52786% |
| June 20, 2025 | $0.08376 | $0.08939 | $0.07973 | $0.08686 | 3.70105% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Ardor price
$0.098726
2.95%