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
$0.041879
5.39%
07:56 AM ET
Low:$0.04109
High:$0.046169
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$41,814,611
Volume 24h
$1,278,630
Volume / Market Cap
0.030579
Price Change 24h
$0.002386
5.39%
Circulating Supply
998,466,231 ARDR
Historical Data of Ardor
Data from March 05, 2025 to April 04, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| April 03, 2025 | $0.05362 | $0.05455 | $0.04221 | $0.04527 | 15.5725% |
| April 02, 2025 | $0.05622 | $0.05842 | $0.05371 | $0.05555 | 1.19175% |
| April 01, 2025 | $0.05695 | $0.059 | $0.0544 | $0.05623 | 1.26427% |
| March 31, 2025 | $0.05684 | $0.05874 | $0.05446 | $0.05691 | 0.123153% |
| March 30, 2025 | $0.05619 | $0.05846 | $0.05579 | $0.05702 | 1.47713% |
| March 29, 2025 | $0.05823 | $0.05836 | $0.05388 | $0.05609 | 3.67508% |
| March 28, 2025 | $0.06367 | $0.06387 | $0.05681 | $0.05774 | 9.31365% |
| March 27, 2025 | $0.06345 | $0.06408 | $0.06179 | $0.06287 | 0.914106% |
| March 26, 2025 | $0.06471 | $0.06534 | $0.06182 | $0.06367 | 1.60717% |
| March 25, 2025 | $0.06301 | $0.06643 | $0.06215 | $0.06422 | 1.92033% |
| March 24, 2025 | $0.06113 | $0.06481 | $0.05988 | $0.06326 | 3.48438% |
| March 23, 2025 | $0.06288 | $0.06405 | $0.0595 | $0.06041 | 3.92812% |
| March 22, 2025 | $0.06136 | $0.06338 | $0.06124 | $0.06292 | 2.54237% |
| March 21, 2025 | $0.06229 | $0.0636 | $0.06152 | $0.0623 | 0.016054% |
| March 20, 2025 | $0.06516 | $0.06561 | $0.06187 | $0.06255 | 4.00552% |
| March 19, 2025 | $0.06286 | $0.06534 | $0.06192 | $0.06409 | 1.95673% |
| March 18, 2025 | $0.06302 | $0.06471 | $0.06085 | $0.06236 | 1.04729% |
| March 17, 2025 | $0.06028 | $0.06357 | $0.06018 | $0.06301 | 4.52887% |
| March 16, 2025 | $0.06158 | $0.06296 | $0.05965 | $0.06063 | 1.54271% |
| March 15, 2025 | $0.06048 | $0.06182 | $0.06021 | $0.06161 | 1.86839% |
| March 14, 2025 | $0.05919 | $0.06228 | $0.05816 | $0.06062 | 2.41595% |
| March 13, 2025 | $0.0594 | $0.06154 | $0.05514 | $0.05782 | 2.65993% |
| March 12, 2025 | $0.05887 | $0.06078 | $0.05642 | $0.05909 | 0.373705% |
| March 11, 2025 | $0.05578 | $0.0602 | $0.05284 | $0.05888 | 5.55755% |
| March 10, 2025 | $0.05731 | $0.06135 | $0.05419 | $0.05622 | 1.90194% |
| March 09, 2025 | $0.06208 | $0.06229 | $0.05756 | $0.05816 | 6.31443% |
| March 08, 2025 | $0.06247 | $0.06254 | $0.0605 | $0.06212 | 0.560269% |
| March 07, 2025 | $0.06205 | $0.06663 | $0.05841 | $0.06346 | 2.27236% |
| March 06, 2025 | $0.06343 | $0.06682 | $0.06059 | $0.06243 | 1.57654% |
| March 05, 2025 | $0.06195 | $0.06547 | $0.05958 | $0.06322 | 2.05004% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Ardor price
$0.041879
5.39%