Ardor (ARDR) historical data and Live price

ardor

Ardor

ARDR
$ 0.065466 -9.734 % 0.00000393 BTC
MARKET CAP
65.401 M
24H VOLUME
27.803 M
CIRC.SUPPLY
998.999 M
MAX SUPPLY
998.999 M
Rank122
1H -3.07 %
24H -9.73 %
7D 25.19 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
10/30/200.0490.0490.0470.0471,971,141.40346,974,331.17
10/29/200.050.0510.0480.0491,670,750.25148,671,238.982
10/28/200.0530.0530.050.052,424,182.5550,313,775.686
10/27/200.0510.0570.050.0535,842,546.20452,699,153.063
10/26/200.0520.0530.050.0512,254,702.1351,374,190.796
10/25/200.0550.0550.0520.0522,122,979.43352,000,779.951
10/24/200.0530.0560.0530.0553,737,316.72554,752,892.897
10/23/200.0510.0570.0510.0533,712,106.07952,806,826.08
10/22/200.0510.0520.050.0512,104,265.98451,341,202.291
10/21/200.0480.0520.0480.0512,578,233.23450,795,645.761
10/20/200.0490.0490.0480.0482,198,845.41148,205,589.393
10/19/200.0490.050.0470.0492,279,536.96948,896,514.936
10/18/200.0480.050.0480.0492,007,575.32148,496,375.288
10/17/200.0470.0480.0470.0482,098,506.15648,107,307.252
10/16/200.0490.0490.0460.0471,732,344.06247,007,373.833
10/15/200.050.050.0480.0491,953,131.31948,966,564.556
10/14/200.0510.0530.050.052,059,516.1550,111,432.672
10/13/200.0530.0530.0510.0511,816,256.53951,442,046.083
10/12/200.0540.0540.0520.0532,808,856.4252,756,434.653
10/11/200.0530.0640.0510.0547,445,224.753,497,920.917
10/10/200.0510.0540.0510.0533,017,289.22452,852,138.44
10/9/200.0470.0520.0470.0512,726,978.49851,141,577.633
10/8/200.0450.0480.0450.0472,535,536.4246,927,253.43
10/7/200.0460.0460.0440.0452,048,348.41744,685,114.734
10/6/200.0480.0490.0460.0461,973,528.11145,646,512.676
10/5/200.0480.0490.0470.0482,047,524.33948,116,955.079
10/4/200.0480.0480.0460.0471,921,724.56647,270,171.742
10/3/200.0470.0490.0470.0481,881,070.41947,479,421.108
10/2/200.0490.050.0450.0472,394,650.07947,291,192.322
10/1/200.0510.0530.0480.0492,428,628.92948,744,927.355
9/29/200.0530.0530.0510.0522,910,88752,010,856.548
9/28/200.0520.0560.0520.0543,214,865.11653,639,799.904
9/27/200.0530.0540.0510.0522,536,965.86252,335,436.117
9/26/200.0540.0550.0520.0532,573,556.33853,299,874.329
9/25/200.0540.0540.0510.0542,623,460.60753,595,554.255
9/24/200.0510.0540.0490.0542,533,890.18953,801,124.658
9/23/200.0550.0570.0510.0518,694,355.17951,354,789.154
9/22/200.0550.0570.0540.0552,852,708.45555,026,271.975
9/21/200.0660.0660.0550.0552,651,449.02555,430,755.359
9/20/200.0670.0680.0640.0664,520,190.41765,466,346.159
9/19/200.0660.0690.0650.0673,177,011.74166,721,289.832
9/18/200.0660.0680.0640.0664,718,089.82365,602,937.673
9/17/200.0610.0670.0610.0664,436,732.27565,713,006.925
9/16/200.0610.0620.0590.0613,183,379.66160,588,447.843
9/15/200.0650.0650.0610.0613,950,529.41761,315,354.362
9/14/200.0630.0660.0620.0653,228,348.22965,025,531.91
9/13/200.0680.070.060.0633,957,210.51462,960,291.805
9/12/200.0670.070.0670.0683,740,330.29467,782,317.763
9/11/200.0660.0680.060.0675,349,297.77566,705,708.446
9/10/200.0590.0670.0590.0665,746,793.70765,862,779.059
9/9/200.0560.060.0550.0594,378,167.50558,810,410.071
9/8/200.0570.0630.0530.0564,500,422.33455,681,052.956
9/7/200.0560.0580.0520.0573,525,528.10257,337,366.29
9/6/200.0550.0570.0530.0563,612,604.92355,747,805.775
9/5/200.0620.0620.0530.0553,899,418.40854,993,405.889
9/4/200.0590.0630.0580.0624,673,128.27161,994,126.913
9/3/200.0760.0760.0590.0595,127,482.73859,245,613.078
9/2/200.0820.0820.0730.0765,209,524.78175,679,074.19
9/1/200.0860.0860.0810.0827,355,889.43581,457,462.577
8/31/200.0860.0890.0820.0868,173,927.24485,859,883.519
8/30/200.0810.0870.080.0857,341,109.0585,276,607.594
8/29/200.0780.0820.0760.087,053,557.36880,322,469.973
8/28/200.080.0820.0760.0787,405,026.54178,152,194.361
8/27/200.0890.0890.0760.088,822,550.08779,910,112.768
8/26/200.0810.090.0780.08913,349,064.46989,003,575.08
8/25/200.0780.0830.0740.0819,671,214.97681,285,224.222
8/24/200.0760.080.0750.0787,331,858.91978,326,441.047
8/23/200.0770.0790.0730.0767,198,618.90176,421,977.029
8/22/200.0690.0780.0670.0777,156,895.22777,330,096.146
8/21/200.0730.0750.0680.0696,341,331.8468,592,262.504
8/20/200.0680.0740.0660.0736,996,835.04772,940,551.876
8/19/200.0760.0760.0650.0687,291,715.36967,670,808.31
8/18/200.070.0820.070.07617,599,881.21775,924,601.699
8/17/200.0680.0730.0680.077,650,763.16969,766,963.205
8/16/200.0660.0680.0650.0684,199,444.51667,715,641.803
8/15/200.0680.0680.0660.0674,320,460.63566,498,340.607
8/14/200.0680.070.0670.0685,705,315.70367,830,053.304
8/13/200.070.070.0660.0685,756,314.5667,697,610.55
8/12/200.0690.0710.0630.077,865,069.12469,498,411.064
8/11/200.0740.0780.0670.06810,721,753.66368,426,938.009
8/10/200.0680.0760.0640.0749,938,657.3773,874,000.321
8/9/200.0680.0680.0650.0685,341,753.02368,260,653.303
8/8/200.0690.0710.0680.0685,326,857.87868,055,068.004
8/7/200.0670.0690.0650.0696,468,595.91368,781,751.762
8/6/200.0610.0670.060.0677,392,278.21866,580,526.343
8/5/200.0580.0610.0580.0615,556,802.43560,805,508.553
8/4/200.0560.0590.0550.0586,390,391.68857,965,529.521
8/3/200.0560.0570.0550.0563,191,878.92155,617,789.973
8/2/200.0560.0590.0540.0564,180,870.57855,485,463.045
8/1/200.0560.0570.0550.0563,246,329.70356,238,727.594