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
$0.058188
2.6%
05:42 PM ET
Low:$0.057719
High:$0.061766
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$58,098,722
Volume 24h
$231,788
Volume / Market Cap
0.00399
Price Change 24h
$0.001555
2.6%
Circulating Supply
998,466,231 ARDR
Historical Data of Ardor
Data from November 07, 2025 to December 07, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| December 06, 2025 | $0.06071 | $0.06107 | $0.0585 | $0.05968 | 1.69659% |
| December 05, 2025 | $0.05888 | $0.0688 | $0.05876 | $0.0603 | 2.41168% |
| December 04, 2025 | $0.06045 | $0.06059 | $0.05795 | $0.05899 | 2.41522% |
| December 03, 2025 | $0.05988 | $0.0606 | $0.05867 | $0.06008 | 0.334001% |
| December 02, 2025 | $0.05778 | $0.06044 | $0.05437 | $0.05945 | 2.89027% |
| December 01, 2025 | $0.06125 | $0.06139 | $0.05636 | $0.05757 | 6.00816% |
| November 30, 2025 | $0.06341 | $0.06643 | $0.06105 | $0.06252 | 1.40356% |
| November 29, 2025 | $0.06142 | $0.06543 | $0.06096 | $0.06331 | 3.07717% |
| November 28, 2025 | $0.06134 | $0.06228 | $0.06023 | $0.06097 | 0.603195% |
| November 27, 2025 | $0.0608 | $0.06151 | $0.05992 | $0.06102 | 0.361842% |
| November 26, 2025 | $0.06166 | $0.06169 | $0.05899 | $0.06038 | 2.0759% |
| November 25, 2025 | $0.06017 | $0.06365 | $0.05921 | $0.06054 | 0.614924% |
| November 24, 2025 | $0.05945 | $0.06057 | $0.05801 | $0.0604 | 1.59798% |
| November 23, 2025 | $0.05747 | $0.065 | $0.05746 | $0.06 | 4.4023% |
| November 22, 2025 | $0.05883 | $0.05886 | $0.05609 | $0.05707 | 2.99167% |
| November 21, 2025 | $0.06178 | $0.06199 | $0.05726 | $0.05911 | 4.32179% |
| November 20, 2025 | $0.06179 | $0.06434 | $0.05972 | $0.06149 | 0.485515% |
| November 19, 2025 | $0.06318 | $0.06329 | $0.05965 | $0.06018 | 4.74834% |
| November 18, 2025 | $0.06306 | $0.06785 | $0.0598 | $0.0629 | 0.253727% |
| November 17, 2025 | $0.05888 | $0.06828 | $0.05881 | $0.06082 | 3.29484% |
| November 16, 2025 | $0.05854 | $0.064 | $0.05779 | $0.05856 | 0.034165% |
| November 15, 2025 | $0.05775 | $0.05914 | $0.05671 | $0.05728 | 0.813853% |
| November 14, 2025 | $0.05992 | $0.06581 | $0.05731 | $0.05785 | 3.45461% |
| November 13, 2025 | $0.06412 | $0.06416 | $0.05969 | $0.05992 | 6.55022% |
| November 12, 2025 | $0.06361 | $0.06498 | $0.06203 | $0.06277 | 1.32055% |
| November 11, 2025 | $0.06247 | $0.06969 | $0.06236 | $0.06269 | 0.352169% |
| November 10, 2025 | $0.06287 | $0.06296 | $0.06068 | $0.06227 | 0.95435% |
| November 09, 2025 | $0.06423 | $0.06459 | $0.0601 | $0.0619 | 3.62759% |
| November 08, 2025 | $0.06724 | $0.06769 | $0.06337 | $0.06503 | 3.28673% |
| November 07, 2025 | $0.06414 | $0.06743 | $0.05937 | $0.06717 | 4.72404% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Ardor price
$0.058188
2.6%