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
$0.058494
1.3%
11:21 AM ET
Low:$0.057179
High:$0.063983
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$58,404,639
Volume 24h
$1,185,920
Volume / Market Cap
0.020305
Price Change 24h
$0.00075
1.3%
Circulating Supply
998,466,231 ARDR
Historical Data of Ardor
Data from October 17, 2025 to November 16, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| 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% |
| November 06, 2025 | $0.05501 | $0.08611 | $0.05367 | $0.05807 | 5.56262% |
| November 05, 2025 | $0.05499 | $0.05557 | $0.05171 | $0.05494 | 0.090926% |
| November 04, 2025 | $0.05678 | $0.05889 | $0.05303 | $0.05443 | 4.13878% |
| November 03, 2025 | $0.06409 | $0.0642 | $0.05699 | $0.05797 | 9.54907% |
| November 02, 2025 | $0.06487 | $0.06621 | $0.06359 | $0.06387 | 1.54154% |
| November 01, 2025 | $0.06371 | $0.06532 | $0.06347 | $0.06524 | 2.40151% |
| October 31, 2025 | $0.06299 | $0.06522 | $0.06293 | $0.06362 | 1.00016% |
| October 30, 2025 | $0.0672 | $0.06773 | $0.0625 | $0.06286 | 6.45833% |
| October 29, 2025 | $0.06669 | $0.06834 | $0.06629 | $0.06711 | 0.62978% |
| October 28, 2025 | $0.06842 | $0.06948 | $0.06643 | $0.06654 | 2.74773% |
| October 27, 2025 | $0.06874 | $0.06942 | $0.06767 | $0.06858 | 0.232761% |
| October 26, 2025 | $0.06809 | $0.06845 | $0.06695 | $0.06813 | 0.058746% |
| October 25, 2025 | $0.06787 | $0.06869 | $0.06694 | $0.0681 | 0.338883% |
| October 24, 2025 | $0.06712 | $0.06825 | $0.06672 | $0.06759 | 0.700238% |
| October 23, 2025 | $0.06577 | $0.06781 | $0.06567 | $0.06678 | 1.53565% |
| October 22, 2025 | $0.06715 | $0.06747 | $0.0654 | $0.06553 | 2.41251% |
| October 21, 2025 | $0.0683 | $0.06981 | $0.06669 | $0.06876 | 0.673499% |
| October 20, 2025 | $0.06841 | $0.07007 | $0.06681 | $0.06796 | 0.657799% |
| October 19, 2025 | $0.06822 | $0.06906 | $0.06614 | $0.06869 | 0.688947% |
| October 18, 2025 | $0.0662 | $0.06824 | $0.06613 | $0.06741 | 1.82779% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Ardor price
$0.058494
1.3%