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
$0.090444
1.41%
01:07 PM ET
Low:$0.088351
High:$0.09315
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$90,305,025
Volume 24h
$1,792,470
Volume / Market Cap
0.019849
Price Change 24h
$0.001258
1.41%
Circulating Supply
998,466,231 ARDR
Historical Data of Ardor
Data from November 27, 2024 to December 27, 2024
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| December 26, 2024 | $0.09538 | $0.09589 | $0.08654 | $0.0899 | 5.74544% |
| December 25, 2024 | $0.09663 | $0.09733 | $0.09269 | $0.09526 | 1.41778% |
| December 24, 2024 | $0.09572 | $0.1018 | $0.09157 | $0.09544 | 0.29252% |
| December 23, 2024 | $0.09225 | $0.0974 | $0.08684 | $0.09431 | 2.23306% |
| December 22, 2024 | $0.08847 | $0.09739 | $0.08585 | $0.09161 | 3.54923% |
| December 21, 2024 | $0.08799 | $0.09455 | $0.08673 | $0.08774 | 0.284123% |
| December 20, 2024 | $0.0857 | $0.08832 | $0.07741 | $0.08587 | 0.198366% |
| December 19, 2024 | $0.09013 | $0.09249 | $0.08218 | $0.08345 | 7.41152% |
| December 18, 2024 | $0.09977 | $0.1001 | $0.08925 | $0.09194 | 7.84805% |
| December 17, 2024 | $0.104 | $0.1062 | $0.1004 | $0.1023 | 1.63462% |
| December 16, 2024 | $0.1086 | $0.1121 | $0.1002 | $0.1049 | 3.407% |
| December 15, 2024 | $0.1055 | $0.1096 | $0.1012 | $0.1073 | 1.70616% |
| December 14, 2024 | $0.1085 | $0.1109 | $0.1026 | $0.1039 | 4.23963% |
| December 13, 2024 | $0.11 | $0.1121 | $0.1042 | $0.1087 | 1.18182% |
| December 12, 2024 | $0.1093 | $0.1159 | $0.1053 | $0.1091 | 0.182983% |
| December 11, 2024 | $0.1025 | $0.111 | $0.09665 | $0.1085 | 5.85366% |
| December 10, 2024 | $0.109 | $0.1101 | $0.09337 | $0.1005 | 7.79817% |
| December 09, 2024 | $0.1265 | $0.1266 | $0.1092 | $0.1093 | 13.5968% |
| December 08, 2024 | $0.1269 | $0.1277 | $0.1205 | $0.1249 | 1.57604% |
| December 07, 2024 | $0.1279 | $0.1287 | $0.1228 | $0.1266 | 1.01642% |
| December 06, 2024 | $0.1242 | $0.1378 | $0.1186 | $0.1258 | 1.28824% |
| December 05, 2024 | $0.1294 | $0.1364 | $0.1175 | $0.1241 | 4.09583% |
| December 04, 2024 | $0.1362 | $0.1429 | $0.1231 | $0.1286 | 5.58003% |
| December 03, 2024 | $0.1246 | $0.1358 | $0.1206 | $0.134 | 7.54414% |
| December 02, 2024 | $0.1265 | $0.1277 | $0.1161 | $0.1232 | 2.6087% |
| December 01, 2024 | $0.1245 | $0.1368 | $0.1197 | $0.1234 | 0.883534% |
| November 30, 2024 | $0.1219 | $0.1258 | $0.1156 | $0.1251 | 2.6251% |
| November 29, 2024 | $0.1186 | $0.1224 | $0.1135 | $0.1189 | 0.252951% |
| November 28, 2024 | $0.1209 | $0.1247 | $0.1145 | $0.1167 | 3.47395% |
| November 27, 2024 | $0.1176 | $0.1246 | $0.1101 | $0.1197 | 1.78571% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Ardor price
$0.090444
1.41%