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
$0.023277
6.2%
06:20 PM ET
Low:$0.023277
High:$0.023277
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$23,334,351
Volume 24h
$2,669,610
Volume / Market Cap
0.114407
Price Change 24h
$0.001442
6.2%
Circulating Supply
-
Historical Data of Ardor
Data from September 28, 2026 to October 28, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| October 28, 2026 | $0.025 | $0.025359 | $0.024383 | $0.025277 | 1.10751% |
| October 27, 2026 | $0.025285 | $0.025748 | $0.024799 | $0.024999 | 1.13062% |
| October 27, 2026 | $0.025285 | $0.025748 | $0.025285 | $0.025742 | 1.80627% |
| October 26, 2026 | $0.025128 | $0.025631 | $0.024198 | $0.025285 | 0.622963% |
| October 26, 2026 | $0.025128 | $0.025355 | $0.024886 | $0.025355 | 0.903762% |
| October 25, 2026 | $0.026343 | $0.028909 | $0.024958 | $0.0252 | 4.33724% |
| October 25, 2026 | $0.026343 | $0.026862 | $0.026243 | $0.026862 | 1.97062% |
| October 24, 2026 | $0.025961 | $0.027402 | $0.025543 | $0.026343 | 1.47082% |
| October 24, 2026 | $0.025961 | $0.025961 | $0.025543 | $0.025764 | 0.760368% |
| October 23, 2026 | $0.02637 | $0.026623 | $0.025641 | $0.026002 | 1.39237% |
| October 23, 2026 | $0.02637 | $0.026623 | $0.026312 | $0.026382 | 0.045773% |
| October 22, 2026 | $0.026376 | $0.02768 | $0.025506 | $0.02642 | 0.165566% |
| October 22, 2026 | $0.026376 | $0.026477 | $0.025784 | $0.02618 | 0.743777% |
| October 21, 2026 | $0.022499 | $0.027631 | $0.022499 | $0.026576 | 18.1195% |
| October 21, 2026 | $0.022499 | $0.026033 | $0.022499 | $0.025934 | 15.2665% |
| October 20, 2026 | $0.023836 | $0.025191 | $0.022424 | $0.022499 | 5.60738% |
| October 20, 2026 | $0.023836 | $0.023836 | $0.02345 | $0.023641 | 0.816709% |
| October 19, 2026 | $0.025682 | $0.026281 | $0.023645 | $0.02393 | 6.82029% |
| October 19, 2026 | $0.025682 | $0.025753 | $0.025375 | $0.025753 | 0.275992% |
| October 18, 2026 | $0.026087 | $0.026733 | $0.025405 | $0.025681 | 1.55794% |
| October 18, 2026 | $0.026087 | $0.026097 | $0.026059 | $0.026095 | 0.032047% |
| October 17, 2026 | $0.026039 | $0.026915 | $0.025569 | $0.026078 | 0.148775% |
| October 17, 2026 | $0.026039 | $0.02616 | $0.025946 | $0.02616 | 0.461648% |
| October 16, 2026 | $0.026517 | $0.026826 | $0.025682 | $0.026039 | 1.8021% |
| October 16, 2026 | $0.026517 | $0.026525 | $0.026278 | $0.026316 | 0.758988% |
| October 15, 2026 | $0.026959 | $0.027271 | $0.025608 | $0.026516 | 1.64603% |
| October 15, 2026 | $0.026959 | $0.02697 | $0.026751 | $0.026847 | 0.418036% |
| October 14, 2026 | $0.028023 | $0.028436 | $0.026679 | $0.026955 | 3.81178% |
| October 14, 2026 | $0.028023 | $0.028405 | $0.028021 | $0.028043 | 0.070084% |
| October 13, 2026 | $0.028146 | $0.028404 | $0.027495 | $0.028025 | 0.430933% |
| October 13, 2026 | $0.028146 | $0.028166 | $0.027934 | $0.027939 | 0.735844% |
| October 12, 2026 | $0.028699 | $0.029406 | $0.026529 | $0.028146 | 1.92579% |
| October 12, 2026 | $0.028699 | $0.028775 | $0.028215 | $0.028762 | 0.220183% |
| October 11, 2026 | $0.027093 | $0.029048 | $0.02685 | $0.02868 | 5.85799% |
| October 11, 2026 | $0.027093 | $0.027255 | $0.026992 | $0.02711 | 0.063227% |
| October 10, 2026 | $0.02806 | $0.028846 | $0.026909 | $0.027066 | 3.5437% |
| October 10, 2026 | $0.02806 | $0.028634 | $0.02806 | $0.028279 | 0.779503% |
| October 09, 2026 | $0.028337 | $0.028568 | $0.026781 | $0.02806 | 0.975138% |
| October 09, 2026 | $0.028337 | $0.028412 | $0.028235 | $0.028412 | 0.265523% |
| October 08, 2026 | $0.027438 | $0.028695 | $0.025759 | $0.028247 | 2.94874% |
| October 08, 2026 | $0.027438 | $0.02783 | $0.026598 | $0.027811 | 1.36062% |
| October 07, 2026 | $0.029298 | $0.030574 | $0.026905 | $0.027438 | 6.34858% |
| October 07, 2026 | $0.029298 | $0.029515 | $0.027927 | $0.028085 | 4.14264% |
| October 06, 2026 | $0.027888 | $0.029651 | $0.026303 | $0.0293 | 5.06128% |
| October 06, 2026 | $0.027888 | $0.028731 | $0.027819 | $0.028731 | 3.02209% |
| October 05, 2026 | $0.028688 | $0.028752 | $0.020998 | $0.027896 | 2.76169% |
| October 05, 2026 | $0.028688 | $0.028752 | $0.028313 | $0.028328 | 1.25412% |
| October 04, 2026 | $0.028781 | $0.029325 | $0.027464 | $0.028571 | 0.729544% |
| October 04, 2026 | $0.028781 | $0.029325 | $0.028673 | $0.028843 | 0.215594% |
| October 03, 2026 | $0.029777 | $0.030451 | $0.028415 | $0.028781 | 3.34342% |
| October 03, 2026 | $0.029777 | $0.030002 | $0.029774 | $0.02998 | 0.681069% |
| October 02, 2026 | $0.029546 | $0.030401 | $0.029181 | $0.029776 | 0.776276% |
| October 02, 2026 | $0.029546 | $0.029911 | $0.029461 | $0.029676 | 0.439583% |
| October 01, 2026 | $0.029978 | $0.031004 | $0.029454 | $0.029547 | 1.44004% |
| October 01, 2026 | $0.029978 | $0.03024 | $0.029636 | $0.03024 | 0.873529% |
| September 30, 2026 | $0.031275 | $0.031275 | $0.029822 | $0.029986 | 4.12274% |
| September 30, 2026 | $0.031275 | $0.031275 | $0.031275 | $0.031275 | 0.00016% |
| September 29, 2026 | $0.031545 | $0.032607 | $0.030766 | $0.031275 | 0.854502% |
| September 29, 2026 | $0.031545 | $0.031977 | $0.03112 | $0.031977 | 1.36872% |
| September 28, 2026 | $0.028203 | $0.033612 | $0.028199 | $0.031554 | 11.88% |
| September 28, 2026 | $0.028203 | $0.032115 | $0.028199 | $0.030547 | 8.31146% |
Show more
See Historical Data of Other Popular Coins
All Cryptocurrencies
Ardor price
$0.023277
6.2%