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
$0.024769
8.08%
12:47 PM ET
Low:$0.024769
High:$0.024769
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$24,730,613
Volume 24h
$2,710,210
Volume / Market Cap
0.109589
Price Change 24h
$0.002002
8.08%
Circulating Supply
-
Historical Data of Ardor
Data from August 17, 2026 to September 16, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| September 16, 2026 | $0.026044 | $0.026143 | $0.024882 | $0.025736 | 1.18091% |
| September 15, 2026 | $0.028214 | $0.030442 | $0.025943 | $0.026062 | 7.62745% |
| September 15, 2026 | $0.028214 | $0.029001 | $0.028214 | $0.028407 | 0.682784% |
| September 14, 2026 | $0.027311 | $0.034381 | $0.026051 | $0.028143 | 3.04561% |
| September 14, 2026 | $0.027311 | $0.027538 | $0.026398 | $0.026718 | 2.17418% |
| September 13, 2026 | $0.024813 | $0.037928 | $0.022798 | $0.027153 | 9.42849% |
| September 13, 2026 | $0.024813 | $0.025369 | $0.022798 | $0.025369 | 2.23807% |
| September 12, 2026 | $0.023974 | $0.024749 | $0.022308 | $0.024749 | 3.23168% |
| September 12, 2026 | $0.023974 | $0.024249 | $0.023752 | $0.023864 | 0.460125% |
| September 11, 2026 | $0.024624 | $0.025273 | $0.023164 | $0.024022 | 2.44491% |
| September 11, 2026 | $0.024624 | $0.025072 | $0.024333 | $0.024616 | 0.035047% |
| September 10, 2026 | $0.024506 | $0.027593 | $0.023506 | $0.024559 | 0.217869% |
| September 10, 2026 | $0.024506 | $0.024704 | $0.024096 | $0.024179 | 1.33145% |
| September 09, 2026 | $0.023054 | $0.024544 | $0.022838 | $0.02448 | 6.18474% |
| September 09, 2026 | $0.023054 | $0.023442 | $0.022838 | $0.022932 | 0.527848% |
| September 08, 2026 | $0.024184 | $0.025331 | $0.022366 | $0.023054 | 4.67371% |
| September 08, 2026 | $0.024184 | $0.025331 | $0.022366 | $0.022541 | 6.79157% |
| September 07, 2026 | $0.02239 | $0.02479 | $0.022102 | $0.024098 | 7.6289% |
| September 07, 2026 | $0.02239 | $0.022473 | $0.022375 | $0.022473 | 0.371735% |
| September 06, 2026 | $0.022532 | $0.02546 | $0.022213 | $0.022361 | 0.758293% |
| September 06, 2026 | $0.022532 | $0.024642 | $0.022435 | $0.024495 | 8.70985% |
| September 05, 2026 | $0.02246 | $0.025467 | $0.021992 | $0.022433 | 0.122393% |
| September 05, 2026 | $0.02246 | $0.023078 | $0.022214 | $0.022374 | 0.383965% |
| September 04, 2026 | $0.022234 | $0.025415 | $0.021833 | $0.022459 | 1.01101% |
| September 04, 2026 | $0.022234 | $0.022315 | $0.021833 | $0.021951 | 1.27583% |
| September 03, 2026 | $0.022155 | $0.025568 | $0.021579 | $0.022235 | 0.357249% |
| September 03, 2026 | $0.022155 | $0.022263 | $0.021919 | $0.022214 | 0.26594% |
| September 02, 2026 | $0.020092 | $0.023683 | $0.020007 | $0.021984 | 9.41301% |
| September 02, 2026 | $0.020092 | $0.021338 | $0.020092 | $0.020402 | 1.54334% |
| September 01, 2026 | $0.01933 | $0.02214 | $0.019236 | $0.020092 | 3.93817% |
| September 01, 2026 | $0.01933 | $0.019594 | $0.019304 | $0.019522 | 0.993156% |
| August 31, 2026 | $0.019787 | $0.020659 | $0.019077 | $0.019384 | 2.0393% |
| August 31, 2026 | $0.019787 | $0.019879 | $0.019514 | $0.019538 | 1.26076% |
| August 30, 2026 | $0.020072 | $0.021285 | $0.019672 | $0.019739 | 1.66112% |
| August 30, 2026 | $0.020072 | $0.020072 | $0.019955 | $0.020039 | 0.16391% |
| August 29, 2026 | $0.020058 | $0.021038 | $0.019704 | $0.020053 | 0.02737% |
| August 29, 2026 | $0.020058 | $0.020141 | $0.019999 | $0.020049 | 0.046116% |
| August 28, 2026 | $0.021075 | $0.021485 | $0.020018 | $0.020042 | 4.90323% |
| August 28, 2026 | $0.021075 | $0.021151 | $0.020921 | $0.021151 | 0.363086% |
| August 27, 2026 | $0.019676 | $0.022478 | $0.019656 | $0.021067 | 7.06684% |
| August 27, 2026 | $0.019676 | $0.019771 | $0.019656 | $0.019731 | 0.277591% |
| August 26, 2026 | $0.019795 | $0.02079 | $0.019139 | $0.019675 | 0.607833% |
| August 26, 2026 | $0.019795 | $0.019832 | $0.019666 | $0.019731 | 0.321952% |
| August 25, 2026 | $0.019242 | $0.02125 | $0.019242 | $0.019737 | 2.57048% |
| August 25, 2026 | $0.019242 | $0.02125 | $0.019242 | $0.021059 | 9.44009% |
| August 24, 2026 | $0.020186 | $0.021204 | $0.018371 | $0.01924 | 4.68986% |
| August 24, 2026 | $0.020186 | $0.021204 | $0.019928 | $0.019957 | 1.1381% |
| August 23, 2026 | $0.020524 | $0.021559 | $0.019682 | $0.020159 | 1.78012% |
| August 23, 2026 | $0.020524 | $0.021387 | $0.020438 | $0.021387 | 4.20636% |
| August 22, 2026 | $0.020421 | $0.02134 | $0.018812 | $0.020524 | 0.505414% |
| August 22, 2026 | $0.020421 | $0.02083 | $0.020289 | $0.020696 | 1.34739% |
| August 21, 2026 | $0.018505 | $0.020421 | $0.015898 | $0.02042 | 10.3474% |
| August 21, 2026 | $0.018505 | $0.018599 | $0.018316 | $0.018365 | 0.758331% |
| August 20, 2026 | $0.017296 | $0.019027 | $0.016744 | $0.018493 | 6.91865% |
| August 20, 2026 | $0.017296 | $0.018422 | $0.017059 | $0.01842 | 6.49607% |
| August 19, 2026 | $0.017597 | $0.017741 | $0.016838 | $0.017303 | 1.67349% |
| August 19, 2026 | $0.017597 | $0.017601 | $0.017401 | $0.017556 | 0.238047% |
| August 18, 2026 | $0.017486 | $0.01797 | $0.016799 | $0.017592 | 0.608719% |
| August 18, 2026 | $0.017486 | $0.017493 | $0.017389 | $0.017389 | 0.553017% |
| August 17, 2026 | $0.017396 | $0.017868 | $0.016238 | $0.017486 | 0.519608% |
| August 17, 2026 | $0.017396 | $0.017416 | $0.017389 | $0.017389 | 0.037998% |
Show more
See Historical Data of Other Popular Coins
All Cryptocurrencies
Ardor price
$0.024769
8.08%