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
$0.102332
2.51%
11:55 PM ET
Low:$0.09681
High:$0.118807
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$102,175,457
Volume 24h
$4,524,990
Volume / Market Cap
0.044286
Price Change 24h
$0.00263
2.51%
Circulating Supply
998,466,231 ARDR
Historical Data of Ardor
Data from March 22, 2025 to April 21, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| April 20, 2025 | $0.1114 | $0.1117 | $0.09655 | $0.102 | 8.43806% |
| April 19, 2025 | $0.1275 | $0.1301 | $0.1063 | $0.1099 | 13.8039% |
| April 18, 2025 | $0.1359 | $0.1396 | $0.1104 | $0.12 | 11.6998% |
| April 17, 2025 | $0.1294 | $0.146 | $0.1063 | $0.1226 | 5.25502% |
| April 16, 2025 | $0.1029 | $0.1924 | $0.09969 | $0.1079 | 4.85909% |
| April 15, 2025 | $0.05836 | $0.09769 | $0.0528 | $0.09333 | 59.9212% |
| April 14, 2025 | $0.05945 | $0.06521 | $0.05438 | $0.056 | 5.8032% |
| April 13, 2025 | $0.06481 | $0.06542 | $0.05813 | $0.05906 | 8.87209% |
| April 12, 2025 | $0.07004 | $0.07216 | $0.05876 | $0.06493 | 7.29583% |
| April 11, 2025 | $0.06444 | $0.08665 | $0.05998 | $0.06627 | 2.83985% |
| April 10, 2025 | $0.06855 | $0.07196 | $0.05488 | $0.0623 | 9.11743% |
| April 09, 2025 | $0.04118 | $0.09086 | $0.04027 | $0.06828 | 65.8086% |
| April 08, 2025 | $0.04036 | $0.04931 | $0.03889 | $0.04167 | 3.24579% |
| April 07, 2025 | $0.04075 | $0.04221 | $0.03572 | $0.04097 | 0.539877% |
| April 06, 2025 | $0.04175 | $0.04858 | $0.03926 | $0.04027 | 3.54491% |
| April 05, 2025 | $0.04277 | $0.0438 | $0.04118 | $0.04151 | 2.94599% |
| April 04, 2025 | $0.04491 | $0.04575 | $0.04082 | $0.0429 | 4.47562% |
| April 03, 2025 | $0.05362 | $0.05455 | $0.04221 | $0.04527 | 15.5725% |
| April 02, 2025 | $0.05622 | $0.05842 | $0.05371 | $0.05555 | 1.19175% |
| April 01, 2025 | $0.05695 | $0.059 | $0.0544 | $0.05623 | 1.26427% |
| March 31, 2025 | $0.05684 | $0.05874 | $0.05446 | $0.05691 | 0.123153% |
| March 30, 2025 | $0.05619 | $0.05846 | $0.05579 | $0.05702 | 1.47713% |
| March 29, 2025 | $0.05823 | $0.05836 | $0.05388 | $0.05609 | 3.67508% |
| March 28, 2025 | $0.06367 | $0.06387 | $0.05681 | $0.05774 | 9.31365% |
| March 27, 2025 | $0.06345 | $0.06408 | $0.06179 | $0.06287 | 0.914106% |
| March 26, 2025 | $0.06471 | $0.06534 | $0.06182 | $0.06367 | 1.60717% |
| March 25, 2025 | $0.06301 | $0.06643 | $0.06215 | $0.06422 | 1.92033% |
| March 24, 2025 | $0.06113 | $0.06481 | $0.05988 | $0.06326 | 3.48438% |
| March 23, 2025 | $0.06288 | $0.06405 | $0.0595 | $0.06041 | 3.92812% |
| March 22, 2025 | $0.06136 | $0.06338 | $0.06124 | $0.06292 | 2.54237% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Ardor price
$0.102332
2.51%