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
$0.092784
5.16%
02:00 AM ET
Low:$0.09235
High:$0.097863
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$92,641,175
Volume 24h
$1,221,150
Volume / Market Cap
0.013182
Price Change 24h
$0.00505
5.16%
Circulating Supply
998,466,231 ARDR
Historical Data of Ardor
Data from July 13, 2025 to August 12, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| August 11, 2025 | $0.09789 | $0.09871 | $0.09392 | $0.09408 | 3.89212% |
| August 10, 2025 | $0.09899 | $0.09966 | $0.09651 | $0.09703 | 1.98% |
| August 09, 2025 | $0.09793 | $0.1004 | $0.09643 | $0.1003 | 2.4201% |
| August 08, 2025 | $0.09732 | $0.0976 | $0.09552 | $0.09721 | 0.113029% |
| August 07, 2025 | $0.0934 | $0.09644 | $0.09278 | $0.09629 | 3.09422% |
| August 06, 2025 | $0.09474 | $0.09484 | $0.09136 | $0.09349 | 1.3194% |
| August 05, 2025 | $0.09567 | $0.1002 | $0.09259 | $0.09323 | 2.55043% |
| August 04, 2025 | $0.09166 | $0.09496 | $0.09123 | $0.09429 | 2.8693% |
| August 03, 2025 | $0.09022 | $0.09227 | $0.08961 | $0.09172 | 1.6626% |
| August 02, 2025 | $0.09316 | $0.09326 | $0.0895 | $0.09032 | 3.04852% |
| August 01, 2025 | $0.09531 | $0.09573 | $0.09032 | $0.09203 | 3.4414% |
| July 31, 2025 | $0.09984 | $0.09984 | $0.09556 | $0.09576 | 4.08654% |
| July 30, 2025 | $0.09903 | $0.09909 | $0.09566 | $0.09732 | 1.72675% |
| July 29, 2025 | $0.1018 | $0.1026 | $0.09755 | $0.09845 | 3.29077% |
| July 28, 2025 | $0.1072 | $0.1073 | $0.09995 | $0.1006 | 6.15672% |
| July 27, 2025 | $0.1068 | $0.107 | $0.1028 | $0.1037 | 2.90262% |
| July 26, 2025 | $0.1032 | $0.1085 | $0.1013 | $0.104 | 0.775194% |
| July 25, 2025 | $0.1079 | $0.1166 | $0.09614 | $0.1017 | 5.74606% |
| July 24, 2025 | $0.1171 | $0.1187 | $0.1013 | $0.1078 | 7.94193% |
| July 23, 2025 | $0.09988 | $0.1659 | $0.0998 | $0.1153 | 15.4385% |
| July 22, 2025 | $0.1012 | $0.1033 | $0.09663 | $0.09881 | 2.36166% |
| July 21, 2025 | $0.09885 | $0.1002 | $0.09692 | $0.09913 | 0.283257% |
| July 20, 2025 | $0.0969 | $0.09991 | $0.09685 | $0.09919 | 2.36326% |
| July 19, 2025 | $0.0921 | $0.1083 | $0.09206 | $0.09668 | 4.97286% |
| July 18, 2025 | $0.0919 | $0.0936 | $0.0908 | $0.0915 | 0.435256% |
| July 17, 2025 | $0.09258 | $0.09278 | $0.08993 | $0.09086 | 1.85785% |
| July 16, 2025 | $0.09259 | $0.0951 | $0.09043 | $0.09249 | 0.108003% |
| July 15, 2025 | $0.08631 | $0.1022 | $0.08609 | $0.09054 | 4.90094% |
| July 14, 2025 | $0.08712 | $0.08748 | $0.08529 | $0.0862 | 1.05601% |
| July 13, 2025 | $0.09157 | $0.09157 | $0.08516 | $0.08702 | 4.96888% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Ardor price
$0.092784
5.16%