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
$0.023305
4.31%
08:06 PM ET
Low:$0.020161
High:$0.025253
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$23,269,436
Volume 24h
$782,398
Volume / Market Cap
0.033623
Price Change 24h
$0.001051
4.31%
Circulating Supply
998,466,231 ARDR
Historical Data of Ardor
Data from April 30, 2026 to May 30, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| May 30, 2026 | $0.023126 | $0.023335 | $0.023122 | $0.023282 | 0.676341% |
| May 29, 2026 | $0.026134 | $0.026153 | $0.020188 | $0.023315 | 10.7861% |
| May 29, 2026 | $0.026134 | $0.026153 | $0.021541 | $0.021541 | 17.5751% |
| May 28, 2026 | $0.025875 | $0.026306 | $0.02492 | $0.026132 | 0.994525% |
| May 28, 2026 | $0.025875 | $0.026257 | $0.025875 | $0.026237 | 1.39982% |
| May 27, 2026 | $0.029679 | $0.029744 | $0.023053 | $0.026327 | 11.2942% |
| May 27, 2026 | $0.029679 | $0.029744 | $0.029425 | $0.029744 | 0.219192% |
| May 26, 2026 | $0.030844 | $0.031043 | $0.029685 | $0.029685 | 3.75765% |
| May 26, 2026 | $0.030844 | $0.030959 | $0.030844 | $0.030959 | 0.372853% |
| May 25, 2026 | $0.032103 | $0.033273 | $0.030362 | $0.030848 | 3.91069% |
| May 25, 2026 | $0.032103 | $0.032253 | $0.032103 | $0.032253 | 0.466307% |
| May 24, 2026 | $0.030951 | $0.031073 | $0.030604 | $0.030867 | 0.268995% |
| May 24, 2026 | $0.030951 | $0.030981 | $0.030862 | $0.030862 | 0.287808% |
| May 23, 2026 | $0.031926 | $0.032024 | $0.030607 | $0.030607 | 4.13196% |
| May 23, 2026 | $0.031926 | $0.032012 | $0.031926 | $0.032012 | 0.268522% |
| May 22, 2026 | $0.031972 | $0.031972 | $0.031689 | $0.031908 | 0.199202% |
| May 19, 2026 | $0.03216 | $0.03226 | $0.03126 | $0.03191 | 0.777363% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Ardor price
$0.023305
4.31%