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
$0.064047
10.15%
06:14 PM ET
Low:$0.06361
High:$0.071332
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$63,948,844
Volume 24h
$1,473,630
Volume / Market Cap
0.023044
Price Change 24h
$0.007233
10.15%
Circulating Supply
998,466,231 ARDR
Historical Data of Ardor
Data from February 01, 2025 to March 03, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| March 02, 2025 | $0.06798 | $0.07608 | $0.06294 | $0.07165 | 5.39865% |
| March 01, 2025 | $0.06746 | $0.07183 | $0.06536 | $0.06667 | 1.17106% |
| February 28, 2025 | $0.06857 | $0.07151 | $0.06256 | $0.06722 | 1.96879% |
| February 27, 2025 | $0.0673 | $0.07048 | $0.06526 | $0.06669 | 0.906389% |
| February 26, 2025 | $0.06646 | $0.07056 | $0.06083 | $0.06636 | 0.150466% |
| February 25, 2025 | $0.06591 | $0.07033 | $0.06016 | $0.06712 | 1.83584% |
| February 24, 2025 | $0.07413 | $0.07528 | $0.06839 | $0.06858 | 7.48685% |
| February 23, 2025 | $0.0734 | $0.07444 | $0.07144 | $0.07279 | 0.831063% |
| February 22, 2025 | $0.06923 | $0.07273 | $0.06704 | $0.07242 | 4.60783% |
| February 21, 2025 | $0.07376 | $0.07563 | $0.06919 | $0.07034 | 4.63666% |
| February 20, 2025 | $0.07151 | $0.07899 | $0.07136 | $0.07382 | 3.23032% |
| February 19, 2025 | $0.06981 | $0.07157 | $0.06842 | $0.07117 | 1.94814% |
| February 18, 2025 | $0.07376 | $0.07739 | $0.06722 | $0.06911 | 6.30423% |
| February 17, 2025 | $0.07114 | $0.07958 | $0.06952 | $0.07203 | 1.25105% |
| February 16, 2025 | $0.07125 | $0.07623 | $0.0696 | $0.07174 | 0.687719% |
| February 15, 2025 | $0.07216 | $0.0725 | $0.07002 | $0.07127 | 1.23337% |
| February 14, 2025 | $0.07151 | $0.07415 | $0.07029 | $0.07201 | 0.699203% |
| February 13, 2025 | $0.07341 | $0.07358 | $0.06963 | $0.0713 | 2.87427% |
| February 12, 2025 | $0.06992 | $0.07329 | $0.0668 | $0.07267 | 3.93307% |
| February 11, 2025 | $0.07017 | $0.0719 | $0.06829 | $0.06964 | 0.755309% |
| February 10, 2025 | $0.0685 | $0.07181 | $0.06669 | $0.07009 | 2.32117% |
| February 09, 2025 | $0.06657 | $0.07009 | $0.06606 | $0.06928 | 4.0709% |
| February 08, 2025 | $0.06468 | $0.06687 | $0.06409 | $0.06662 | 2.99938% |
| February 07, 2025 | $0.06373 | $0.06914 | $0.06312 | $0.06434 | 0.957163% |
| February 06, 2025 | $0.06668 | $0.06851 | $0.0622 | $0.06393 | 4.12418% |
| February 05, 2025 | $0.06846 | $0.07143 | $0.06562 | $0.06732 | 1.66521% |
| February 04, 2025 | $0.07102 | $0.07228 | $0.06543 | $0.06764 | 4.75922% |
| February 03, 2025 | $0.06934 | $0.0725 | $0.05924 | $0.06996 | 0.894145% |
| February 02, 2025 | $0.07647 | $0.07912 | $0.06871 | $0.07044 | 7.88545% |
| February 01, 2025 | $0.08193 | $0.08427 | $0.07771 | $0.07805 | 4.73575% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Ardor price
$0.064047
10.15%