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
$0.0185
1.56%
07:40 PM ET
Low:$0.0185
High:$0.0185
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$18,472,047
Volume 24h
$1,729,320
Volume / Market Cap
0.093618
Price Change 24h
$0.000288
1.56%
Circulating Supply
-
Historical Data of Ardor
Data from June 28, 2026 to July 28, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| July 28, 2026 | $0.01853 | $0.019252 | $0.018153 | $0.018153 | 2.03414% |
| July 27, 2026 | $0.020112 | $0.020352 | $0.017252 | $0.018525 | 7.89006% |
| July 27, 2026 | $0.020112 | $0.020323 | $0.019016 | $0.020323 | 1.04903% |
| July 26, 2026 | $0.019618 | $0.020187 | $0.018519 | $0.018959 | 3.35921% |
| July 26, 2026 | $0.019618 | $0.019619 | $0.018794 | $0.019322 | 1.51104% |
| July 25, 2026 | $0.018946 | $0.020219 | $0.017432 | $0.019105 | 0.838638% |
| July 25, 2026 | $0.018946 | $0.019289 | $0.018409 | $0.019098 | 0.800688% |
| July 24, 2026 | $0.019455 | $0.020827 | $0.015817 | $0.018945 | 2.61793% |
| July 24, 2026 | $0.019455 | $0.019528 | $0.018778 | $0.019439 | 0.081163% |
| July 23, 2026 | $0.01996 | $0.020456 | $0.018609 | $0.019455 | 2.52862% |
| July 23, 2026 | $0.01996 | $0.020049 | $0.019859 | $0.019934 | 0.126857% |
| July 22, 2026 | $0.020305 | $0.020585 | $0.019957 | $0.019957 | 1.71272% |
| July 22, 2026 | $0.020305 | $0.020366 | $0.020254 | $0.020298 | 0.031717% |
| July 21, 2026 | $0.019102 | $0.020298 | $0.019013 | $0.020297 | 6.25488% |
| July 21, 2026 | $0.019102 | $0.01916 | $0.019013 | $0.019148 | 0.240657% |
| July 20, 2026 | $0.019801 | $0.02057 | $0.018996 | $0.019102 | 3.53045% |
| July 20, 2026 | $0.019801 | $0.019846 | $0.019709 | $0.019709 | 0.463716% |
| July 19, 2026 | $0.019873 | $0.020259 | $0.019349 | $0.0198 | 0.366729% |
| July 19, 2026 | $0.019873 | $0.020259 | $0.019739 | $0.019783 | 0.450913% |
| July 18, 2026 | $0.019906 | $0.020831 | $0.019508 | $0.019878 | 0.142569% |
| July 18, 2026 | $0.019906 | $0.020108 | $0.019906 | $0.020102 | 0.982056% |
| July 17, 2026 | $0.020201 | $0.020225 | $0.01962 | $0.019906 | 1.45865% |
| July 17, 2026 | $0.020201 | $0.020202 | $0.02014 | $0.020153 | 0.236376% |
| July 16, 2026 | $0.020039 | $0.020403 | $0.019752 | $0.020201 | 0.80928% |
| July 16, 2026 | $0.020039 | $0.020308 | $0.019777 | $0.019971 | 0.340839% |
| July 15, 2026 | $0.020806 | $0.020884 | $0.019605 | $0.019849 | 4.59989% |
| July 15, 2026 | $0.020806 | $0.020884 | $0.020588 | $0.020775 | 0.147556% |
| July 14, 2026 | $0.021232 | $0.02163 | $0.020539 | $0.020811 | 1.98418% |
| July 14, 2026 | $0.021232 | $0.02153 | $0.02117 | $0.021265 | 0.157169% |
| July 13, 2026 | $0.022419 | $0.023857 | $0.021007 | $0.02122 | 5.34977% |
| July 13, 2026 | $0.022419 | $0.022632 | $0.02211 | $0.022632 | 0.950091% |
| July 12, 2026 | $0.019881 | $0.024646 | $0.019743 | $0.022348 | 12.409% |
| July 12, 2026 | $0.019881 | $0.019881 | $0.019743 | $0.019832 | 0.243201% |
| July 11, 2026 | $0.021386 | $0.02164 | $0.016626 | $0.0198 | 7.41858% |
| July 11, 2026 | $0.021386 | $0.021621 | $0.021367 | $0.021535 | 0.695165% |
| July 10, 2026 | $0.021058 | $0.021464 | $0.018963 | $0.021385 | 1.55436% |
| July 10, 2026 | $0.021058 | $0.021101 | $0.020541 | $0.020737 | 1.52003% |
| July 09, 2026 | $0.021536 | $0.021768 | $0.020798 | $0.021084 | 2.09808% |
| July 09, 2026 | $0.021536 | $0.021768 | $0.02121 | $0.021478 | 0.266764% |
| July 08, 2026 | $0.023497 | $0.023497 | $0.020868 | $0.021536 | 8.34563% |
| July 08, 2026 | $0.023497 | $0.023497 | $0.022704 | $0.022704 | 3.37551% |
| July 07, 2026 | $0.024029 | $0.02439 | $0.023309 | $0.023497 | 2.21426% |
| July 07, 2026 | $0.024029 | $0.024221 | $0.023869 | $0.024118 | 0.370007% |
| July 06, 2026 | $0.02429 | $0.024549 | $0.023595 | $0.024014 | 1.13742% |
| July 06, 2026 | $0.02429 | $0.024549 | $0.024078 | $0.024484 | 0.8% |
| July 05, 2026 | $0.024779 | $0.025089 | $0.023871 | $0.024311 | 1.88887% |
| July 05, 2026 | $0.024779 | $0.025021 | $0.024387 | $0.024387 | 1.58163% |
| July 04, 2026 | $0.024804 | $0.025229 | $0.024032 | $0.024631 | 0.696912% |
| July 04, 2026 | $0.024804 | $0.024923 | $0.024436 | $0.024792 | 0.046606% |
| July 03, 2026 | $0.024029 | $0.024959 | $0.023941 | $0.024814 | 3.26876% |
| July 03, 2026 | $0.024029 | $0.024654 | $0.024029 | $0.024534 | 2.10104% |
| July 02, 2026 | $0.023879 | $0.026487 | $0.023459 | $0.024349 | 1.97081% |
| July 02, 2026 | $0.023879 | $0.024281 | $0.023459 | $0.024183 | 1.27521% |
| July 01, 2026 | $0.022628 | $0.030493 | $0.0221 | $0.023867 | 5.47673% |
| July 01, 2026 | $0.022628 | $0.022628 | $0.0221 | $0.022356 | 1.20364% |
| June 30, 2026 | $0.023269 | $0.024309 | $0.022073 | $0.022639 | 2.70902% |
| June 30, 2026 | $0.023269 | $0.023958 | $0.023269 | $0.02355 | 1.20541% |
| June 29, 2026 | $0.024122 | $0.024414 | $0.023047 | $0.023261 | 3.56989% |
| June 29, 2026 | $0.024122 | $0.024414 | $0.023792 | $0.023881 | 0.999532% |
| June 28, 2026 | $0.024519 | $0.027042 | $0.024021 | $0.024135 | 1.56615% |
| June 28, 2026 | $0.024519 | $0.02464 | $0.024388 | $0.024527 | 0.031077% |
Show more
See Historical Data of Other Popular Coins
All Cryptocurrencies
Ardor price
$0.0185
1.56%