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
$0.047828
13.54%
12:21 AM ET
Low:$0.041042
High:$0.053829
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$47,754,385
Volume 24h
$945,484
Volume / Market Cap
0.019799
Price Change 24h
$0.005703
13.54%
Circulating Supply
998,466,231 ARDR
Historical Data of Ardor
Data from January 08, 2026 to February 07, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| February 06, 2026 | $0.04146 | $0.04517 | $0.03825 | $0.04478 | 8.00772% |
| February 05, 2026 | $0.05021 | $0.0507 | $0.04062 | $0.04172 | 16.909% |
| February 03, 2026 | $0.05505 | $0.05735 | $0.0475 | $0.05155 | 6.35786% |
| February 02, 2026 | $0.06069 | $0.06243 | $0.05205 | $0.05525 | 8.96359% |
| January 30, 2026 | $0.05399 | $0.05421 | $0.05123 | $0.0529 | 2.01889% |
| January 28, 2026 | $0.05771 | $0.05777 | $0.05634 | $0.05649 | 2.11402% |
| January 27, 2026 | $0.05729 | $0.05775 | $0.05623 | $0.05757 | 0.488741% |
| January 26, 2026 | $0.05643 | $0.05777 | $0.05609 | $0.05724 | 1.43541% |
| January 25, 2026 | $0.05793 | $0.05863 | $0.05537 | $0.056 | 3.33161% |
| January 24, 2026 | $0.05792 | $0.05892 | $0.05732 | $0.05779 | 0.224448% |
| January 23, 2026 | $0.058 | $0.05891 | $0.05706 | $0.0577 | 0.517241% |
| January 22, 2026 | $0.0589 | $0.05941 | $0.05737 | $0.05784 | 1.79966% |
| January 21, 2026 | $0.05645 | $0.05916 | $0.0564 | $0.0588 | 4.16298% |
| January 20, 2026 | $0.05911 | $0.05952 | $0.05696 | $0.05731 | 3.04517% |
| January 18, 2026 | $0.06145 | $0.06164 | $0.06051 | $0.06115 | 0.488202% |
| January 17, 2026 | $0.06165 | $0.06203 | $0.061 | $0.06167 | 0.032441% |
| January 16, 2026 | $0.06111 | $0.06265 | $0.06026 | $0.06128 | 0.278187% |
| January 15, 2026 | $0.06239 | $0.06246 | $0.06068 | $0.06095 | 2.30806% |
| January 14, 2026 | $0.06238 | $0.06288 | $0.0613 | $0.06249 | 0.176339% |
| January 13, 2026 | $0.06033 | $0.0618 | $0.05937 | $0.06151 | 1.95591% |
| January 12, 2026 | $0.0602 | $0.06312 | $0.05737 | $0.05991 | 0.481728% |
| January 11, 2026 | $0.06252 | $0.06265 | $0.06104 | $0.06108 | 2.30326% |
| January 10, 2026 | $0.06304 | $0.06534 | $0.062 | $0.06255 | 0.777284% |
| January 09, 2026 | $0.06453 | $0.06473 | $0.06216 | $0.06242 | 3.2698% |
| January 08, 2026 | $0.0634 | $0.06858 | $0.06203 | $0.06388 | 0.757098% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Ardor price
$0.047828
13.54%