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
$0.029515
5.76%
06:12 PM ET
Low:$0.029515
High:$0.029515
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$29,469,862
Volume 24h
$294,234
Volume / Market Cap
0.009984
Price Change 24h
$0.001699
5.76%
Circulating Supply
-
Historical Data of Ardor
Data from September 06, 2026 to October 06, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| October 06, 2026 | $0.027888 | $0.028731 | $0.027819 | $0.028731 | 3.02209% |
| October 05, 2026 | $0.028688 | $0.028752 | $0.020998 | $0.027896 | 2.76169% |
| October 05, 2026 | $0.028688 | $0.028752 | $0.028313 | $0.028328 | 1.25412% |
| October 04, 2026 | $0.028781 | $0.029325 | $0.027464 | $0.028571 | 0.729544% |
| October 04, 2026 | $0.028781 | $0.029325 | $0.028673 | $0.028843 | 0.215594% |
| October 03, 2026 | $0.029777 | $0.030451 | $0.028415 | $0.028781 | 3.34342% |
| October 03, 2026 | $0.029777 | $0.030002 | $0.029774 | $0.02998 | 0.681069% |
| October 02, 2026 | $0.029546 | $0.030401 | $0.029181 | $0.029776 | 0.776276% |
| October 02, 2026 | $0.029546 | $0.029911 | $0.029461 | $0.029676 | 0.439583% |
| October 01, 2026 | $0.029978 | $0.031004 | $0.029454 | $0.029547 | 1.44004% |
| October 01, 2026 | $0.029978 | $0.03024 | $0.029636 | $0.03024 | 0.873529% |
| September 30, 2026 | $0.031275 | $0.031275 | $0.029822 | $0.029986 | 4.12274% |
| September 30, 2026 | $0.031275 | $0.031275 | $0.031275 | $0.031275 | 0.00016% |
| September 29, 2026 | $0.031545 | $0.032607 | $0.030766 | $0.031275 | 0.854502% |
| September 29, 2026 | $0.031545 | $0.031977 | $0.03112 | $0.031977 | 1.36872% |
| September 28, 2026 | $0.028203 | $0.033612 | $0.028199 | $0.031554 | 11.88% |
| September 28, 2026 | $0.028203 | $0.032115 | $0.028199 | $0.030547 | 8.31146% |
| September 27, 2026 | $0.031117 | $0.031328 | $0.028547 | $0.028614 | 8.04301% |
| September 27, 2026 | $0.031117 | $0.031328 | $0.029447 | $0.029469 | 5.29784% |
| September 26, 2026 | $0.03243 | $0.033311 | $0.030119 | $0.031188 | 3.8285% |
| September 26, 2026 | $0.03243 | $0.033195 | $0.030119 | $0.033102 | 2.0714% |
| September 25, 2026 | $0.029833 | $0.032001 | $0.027858 | $0.031558 | 5.78006% |
| September 25, 2026 | $0.029833 | $0.030193 | $0.027858 | $0.028151 | 5.63947% |
| September 24, 2026 | $0.026744 | $0.029981 | $0.026716 | $0.029981 | 12.1043% |
| September 24, 2026 | $0.026744 | $0.026946 | $0.026716 | $0.026924 | 0.674848% |
| September 23, 2026 | $0.026755 | $0.029334 | $0.026009 | $0.026742 | 0.049785% |
| September 23, 2026 | $0.026755 | $0.028799 | $0.026721 | $0.026779 | 0.08903% |
| September 22, 2026 | $0.026661 | $0.02867 | $0.02601 | $0.026765 | 0.387529% |
| September 22, 2026 | $0.026661 | $0.027128 | $0.026625 | $0.026725 | 0.240424% |
| September 21, 2026 | $0.026215 | $0.028199 | $0.025859 | $0.026573 | 1.36611% |
| September 21, 2026 | $0.026215 | $0.028108 | $0.026187 | $0.026569 | 1.34887% |
| September 20, 2026 | $0.027881 | $0.029298 | $0.025738 | $0.026215 | 5.9773% |
| September 20, 2026 | $0.027881 | $0.029298 | $0.027881 | $0.028968 | 3.89835% |
| September 19, 2026 | $0.023771 | $0.029643 | $0.023673 | $0.027881 | 17.2897% |
| September 19, 2026 | $0.023771 | $0.023871 | $0.023712 | $0.023832 | 0.253582% |
| September 18, 2026 | $0.022972 | $0.02429 | $0.022773 | $0.023661 | 2.9977% |
| September 18, 2026 | $0.022972 | $0.022987 | $0.022875 | $0.022875 | 0.425817% |
| September 17, 2026 | $0.02484 | $0.025267 | $0.022618 | $0.022966 | 7.54452% |
| September 17, 2026 | $0.02484 | $0.025134 | $0.02449 | $0.025132 | 1.17573% |
| September 16, 2026 | $0.026044 | $0.026451 | $0.024525 | $0.024949 | 4.20247% |
| 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% |
Show more
See Historical Data of Other Popular Coins
All Cryptocurrencies
Ardor price
$0.029515
5.76%