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
$0.084395
1.13%
08:28 AM ET
Low:$0.082335
High:$0.086795
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$84,265,238
Volume 24h
$697,030
Volume / Market Cap
0.008272
Price Change 24h
$0.000941
1.13%
Circulating Supply
998,466,231 ARDR
Historical Data of Ardor
Data from September 03, 2025 to October 03, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| October 02, 2025 | $0.08287 | $0.08447 | $0.08233 | $0.08384 | 1.17051% |
| October 01, 2025 | $0.07872 | $0.08272 | $0.0767 | $0.0824 | 4.6748% |
| September 30, 2025 | $0.07891 | $0.07978 | $0.07669 | $0.07937 | 0.582943% |
| September 29, 2025 | $0.07757 | $0.07977 | $0.07717 | $0.07881 | 1.59856% |
| September 28, 2025 | $0.07698 | $0.07776 | $0.07545 | $0.07662 | 0.467654% |
| September 27, 2025 | $0.07803 | $0.07853 | $0.07645 | $0.07683 | 1.53787% |
| September 26, 2025 | $0.07725 | $0.07815 | $0.07568 | $0.07765 | 0.517799% |
| September 25, 2025 | $0.08047 | $0.08079 | $0.07612 | $0.07742 | 3.79023% |
| September 23, 2025 | $0.07901 | $0.0804 | $0.07815 | $0.07859 | 0.531578% |
| September 21, 2025 | $0.08667 | $0.08715 | $0.08512 | $0.08525 | 1.6384% |
| September 20, 2025 | $0.08678 | $0.08798 | $0.0855 | $0.08697 | 0.218944% |
| September 19, 2025 | $0.0891 | $0.09028 | $0.08624 | $0.0865 | 2.91807% |
| September 18, 2025 | $0.08765 | $0.08945 | $0.08763 | $0.08833 | 0.775813% |
| September 17, 2025 | $0.08657 | $0.08716 | $0.08438 | $0.08634 | 0.265681% |
| September 16, 2025 | $0.08563 | $0.08702 | $0.08469 | $0.08657 | 1.09775% |
| September 15, 2025 | $0.08799 | $0.08934 | $0.08501 | $0.08544 | 2.89806% |
| September 14, 2025 | $0.08961 | $0.09477 | $0.08769 | $0.08834 | 1.41725% |
| September 13, 2025 | $0.08835 | $0.08984 | $0.08828 | $0.08944 | 1.23373% |
| September 12, 2025 | $0.08566 | $0.08856 | $0.08563 | $0.0873 | 1.91455% |
| September 10, 2025 | $0.08552 | $0.08753 | $0.08498 | $0.0863 | 0.912067% |
| September 09, 2025 | $0.08514 | $0.08674 | $0.08435 | $0.08468 | 0.540287% |
| September 08, 2025 | $0.08359 | $0.0855 | $0.08341 | $0.08496 | 1.63895% |
| September 07, 2025 | $0.08194 | $0.08357 | $0.08185 | $0.08348 | 1.87942% |
| September 06, 2025 | $0.08299 | $0.08309 | $0.08153 | $0.08178 | 1.45801% |
| September 05, 2025 | $0.08191 | $0.08395 | $0.08125 | $0.08352 | 1.96557% |
| September 04, 2025 | $0.08476 | $0.08498 | $0.08111 | $0.08178 | 3.51581% |
| September 03, 2025 | $0.08472 | $0.08517 | $0.08201 | $0.08494 | 0.259679% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Ardor price
$0.084395
1.13%