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
$0.06822
0.52%
07:00 PM ET
Low:$0.066944
High:$0.068693
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$68,115,533
Volume 24h
$531,536
Volume / Market Cap
0.007803
Price Change 24h
$0.00035
0.52%
Circulating Supply
998,466,231 ARDR
Historical Data of Ardor
Data from September 25, 2025 to October 25, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| October 24, 2025 | $0.06712 | $0.06825 | $0.06672 | $0.06759 | 0.700238% |
| October 23, 2025 | $0.06577 | $0.06781 | $0.06567 | $0.06678 | 1.53565% |
| October 22, 2025 | $0.06715 | $0.06747 | $0.0654 | $0.06553 | 2.41251% |
| October 21, 2025 | $0.0683 | $0.06981 | $0.06669 | $0.06876 | 0.673499% |
| October 20, 2025 | $0.06841 | $0.07007 | $0.06681 | $0.06796 | 0.657799% |
| October 19, 2025 | $0.06822 | $0.06906 | $0.06614 | $0.06869 | 0.688947% |
| October 18, 2025 | $0.0662 | $0.06824 | $0.06613 | $0.06741 | 1.82779% |
| October 16, 2025 | $0.07097 | $0.07169 | $0.06895 | $0.06914 | 2.57855% |
| October 15, 2025 | $0.07372 | $0.07378 | $0.07077 | $0.0711 | 3.55399% |
| October 14, 2025 | $0.0752 | $0.07558 | $0.06999 | $0.07337 | 2.43351% |
| October 13, 2025 | $0.07193 | $0.07544 | $0.07119 | $0.07532 | 4.71292% |
| October 12, 2025 | $0.06721 | $0.07267 | $0.06624 | $0.0724 | 7.72206% |
| October 11, 2025 | $0.07087 | $0.07146 | $0.06613 | $0.06651 | 6.15211% |
| October 10, 2025 | $0.08152 | $0.08166 | $0.07471 | $0.07495 | 8.05937% |
| October 09, 2025 | $0.08254 | $0.08261 | $0.0793 | $0.08014 | 2.90768% |
| October 08, 2025 | $0.08023 | $0.08253 | $0.08007 | $0.08243 | 2.74212% |
| October 07, 2025 | $0.08584 | $0.08615 | $0.08005 | $0.08045 | 6.27912% |
| October 06, 2025 | $0.08397 | $0.08634 | $0.08241 | $0.08527 | 1.54817% |
| October 05, 2025 | $0.08434 | $0.08626 | $0.08327 | $0.08348 | 1.01968% |
| October 04, 2025 | $0.08608 | $0.08615 | $0.083 | $0.08494 | 1.32435% |
| October 03, 2025 | $0.08429 | $0.08698 | $0.08315 | $0.08678 | 2.95409% |
| October 02, 2025 | $0.08287 | $0.08447 | $0.08233 | $0.08384 | 1.17051% |
| October 01, 2025 | $0.07872 | $0.08272 | $0.0767 | $0.0824 | 4.6748% |
| September 30, 2025 | $0.07891 | $0.07978 | $0.07669 | $0.07937 | 0.582943% |
| September 29, 2025 | $0.07757 | $0.07977 | $0.07717 | $0.07881 | 1.59856% |
| September 28, 2025 | $0.07698 | $0.07776 | $0.07545 | $0.07662 | 0.467654% |
| September 27, 2025 | $0.07803 | $0.07853 | $0.07645 | $0.07683 | 1.53787% |
| September 26, 2025 | $0.07725 | $0.07815 | $0.07568 | $0.07765 | 0.517799% |
| September 25, 2025 | $0.08047 | $0.08079 | $0.07612 | $0.07742 | 3.79023% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Ardor price
$0.06822
0.52%