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
$0.082237
0.87%
12:50 PM ET
Low:$0.080187
High:$0.086995
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$82,110,805
Volume 24h
$1,604,120
Volume / Market Cap
0.019536
Price Change 24h
$0.000709
0.87%
Circulating Supply
998,466,231 ARDR
Historical Data of Ardor
Data from August 03, 2025 to September 02, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| September 01, 2025 | $0.08354 | $0.08388 | $0.08031 | $0.08052 | 3.61503% |
| August 31, 2025 | $0.08406 | $0.08584 | $0.08344 | $0.08426 | 0.237925% |
| August 30, 2025 | $0.08433 | $0.08496 | $0.08366 | $0.08392 | 0.486185% |
| August 29, 2025 | $0.08819 | $0.08878 | $0.08328 | $0.08333 | 5.51083% |
| August 28, 2025 | $0.08669 | $0.0884 | $0.0859 | $0.08821 | 1.75337% |
| August 27, 2025 | $0.08799 | $0.08807 | $0.08588 | $0.08661 | 1.56836% |
| August 26, 2025 | $0.08392 | $0.0875 | $0.08313 | $0.08608 | 2.57388% |
| August 25, 2025 | $0.08969 | $0.08981 | $0.08348 | $0.08354 | 6.85695% |
| August 24, 2025 | $0.09013 | $0.0915 | $0.08834 | $0.08921 | 1.02075% |
| August 23, 2025 | $0.09257 | $0.09268 | $0.08939 | $0.09007 | 2.70066% |
| August 22, 2025 | $0.08752 | $0.09244 | $0.08493 | $0.09237 | 5.54159% |
| August 21, 2025 | $0.09031 | $0.09163 | $0.08673 | $0.08701 | 3.65408% |
| August 20, 2025 | $0.08787 | $0.0904 | $0.08574 | $0.08957 | 1.93468% |
| August 19, 2025 | $0.09301 | $0.09333 | $0.08716 | $0.08872 | 4.61241% |
| August 18, 2025 | $0.09524 | $0.09532 | $0.09174 | $0.09301 | 2.34145% |
| August 17, 2025 | $0.09615 | $0.09636 | $0.09468 | $0.09522 | 0.967239% |
| August 16, 2025 | $0.09515 | $0.09598 | $0.09405 | $0.09546 | 0.325801% |
| August 15, 2025 | $0.09376 | $0.09674 | $0.09274 | $0.09614 | 2.5384% |
| August 14, 2025 | $0.09645 | $0.09841 | $0.09304 | $0.09341 | 3.15189% |
| August 13, 2025 | $0.09618 | $0.09691 | $0.09493 | $0.09583 | 0.363901% |
| August 12, 2025 | $0.09369 | $0.09637 | $0.09195 | $0.09614 | 2.61501% |
| 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% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Ardor price
$0.082237
0.87%