Ardor (ARDR) historical data and Live price

ardor

Ardor

ARDR
$ 0.235325 + 1.371 % 0.00000616 BTC
MARKET CAP
235.09 M
24H VOLUME
27.417 M
CIRC.SUPPLY
998.999 M
MAX SUPPLY
998.999 M
Rank157
1H 0.16 %
24H 1.37 %
7D 35.24 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/4/210.2410.2470.2280.24527,627,533.72244,623,865.57
8/3/210.2540.2540.2320.2437,427,441.31239,962,775.62
8/2/210.2470.2550.2260.25456,046,125.92253,312,769.38
8/1/210.3040.3060.2450.248110,275,610.48247,420,385.74
7/31/210.1990.3710.1990.31840,556,146.46309,732,311.36
7/30/210.1930.2010.1780.19835,329,006.07197,568,843.52
7/29/210.1660.1970.1610.19646,257,787.71195,502,144.79
7/28/210.1630.1660.1560.16614,889,960.12165,446,743.57
7/27/210.1510.1630.150.16316,638,050.3162,817,299.4
7/26/210.1470.1570.1450.15113,401,815.64151,218,526.58
7/25/210.1450.1470.140.1477,716,325.51146,551,736.93
7/24/210.1420.1460.1410.14612,531,817145,373,170.69
7/23/210.140.1420.1340.1428,429,758.58141,737,302.9
7/22/210.1350.1420.1310.1417,584,269.16140,913,797.29
7/21/210.1250.1350.120.1349,095,447.86134,125,707.9
7/20/210.1350.1380.1170.12410,716,020.37124,314,695.62
7/19/210.1480.150.1330.1356,116,460.22134,852,027.9
7/18/210.1480.1510.1440.1484,728,503.41147,918,182.61
7/17/210.1460.150.1440.1486,477,800.08147,672,091.4
7/16/210.1630.1630.1430.1467,658,644.96145,565,145.37
7/15/210.1610.1670.1540.16316,566,733.32162,721,942.13
7/14/210.1660.1660.1510.1618,403,191.57160,749,990.99
7/13/210.1660.1720.1580.16612,438,427.48165,790,262.44
7/12/210.1650.170.160.16615,059,016.72166,061,423.36
7/11/210.1610.1670.1560.1658,146,052.4164,882,676.27
7/10/210.1640.1680.1560.1618,723,492.18161,294,808.24
7/9/210.1570.1670.1560.16418,557,049.65164,275,524.17
7/8/210.1770.1770.1530.15711,190,666.48157,056,672.61
7/7/210.1790.180.1720.1768,565,669.74176,305,109.76
7/6/210.1780.1810.1720.17910,843,264.94178,911,768.93
7/5/210.1840.1860.1690.1768,028,218.76176,025,111.37
7/4/210.170.2190.170.18418,925,780.26183,755,489.54
7/3/210.1620.1710.1580.177,967,181.1169,574,390.33
7/2/210.1850.1850.150.16212,701,738.13162,228,697.46
7/1/210.1550.1940.1480.18526,401,049.65185,061,393.68
6/30/210.1330.1760.130.15419,507,928.71153,686,910.91
6/29/210.1210.1380.120.1335,350,146.24132,424,172.16
6/28/210.110.1220.1060.124,077,947.85120,053,661.82
6/27/210.1070.110.1030.1093,972,488.5109,018,972.82
6/26/210.1050.1080.0970.1063,522,695.06105,817,669.76
6/25/210.1160.1180.1030.1054,365,122.56104,900,941.66
6/24/210.1090.1170.1030.1176,120,167.41116,389,517.07
6/23/210.1020.1210.0980.1086,342,156.18108,211,343.3
6/22/210.1110.1170.0880.1027,014,761.11101,470,601.75
6/21/210.1510.1630.110.1118,058,012.16111,273,054.14
6/20/210.1520.1560.1360.1518,874,313.3150,661,266.41
6/19/210.1590.1610.1510.1526,155,708.67151,820,136.41
6/18/210.1650.1680.1510.1596,898,740.01158,747,103.87
6/17/210.1650.170.160.1656,458,886.63164,952,858.26
6/16/210.1790.1790.1640.1656,749,027.25165,327,174.13
6/15/210.1830.1850.1760.187,045,786.37179,366,011.84
6/14/210.1760.1870.1360.1839,073,484.23182,773,494.68
6/13/210.1630.1770.1580.1778,696,554.32176,631,152.01
6/12/210.1830.1850.1580.16310,056,059.68163,266,728.3
6/11/210.2050.2160.180.1829,724,958.68182,065,483.27
6/10/210.20.220.1970.20612,815,321.31205,454,922.11
6/9/210.1970.2020.1840.28,350,804.85199,853,725.93
6/7/210.2210.2350.2070.219,861,773.52209,301,011.14
6/6/210.2160.230.2130.229,561,216.83219,740,991.67
6/5/210.2230.230.2090.2148,130,368.14213,750,316.65
6/4/210.240.240.2110.2238,996,908.7222,672,311.99
6/3/210.2370.2430.2280.249,554,764.98239,720,265.94
6/2/210.2210.2380.2140.23710,607,508.25237,157,295.18
6/1/210.2230.2240.2090.2210,752,489.45219,769,517.42
5/31/210.2150.2240.2030.2238,652,593.02222,419,168.4
5/30/210.2110.2210.2010.2149,632,584.19214,177,465.62
5/29/210.2230.2420.1990.2119,491,720.15211,155,786.31
5/28/210.2490.2540.210.22311,172,368.14223,181,049.13
5/27/210.2430.2620.2260.24810,273,141.73248,028,645.08
5/26/210.2270.2430.2210.24313,487,634.37242,999,972.11
5/25/210.2390.2410.2030.22613,436,019.99226,106,435.53
5/24/210.2180.2410.1920.23915,378,824.19238,461,381.8
5/23/210.270.270.1730.22116,785,043.25220,537,968.65
5/22/210.2570.3290.2310.26340,001,942.05263,034,705.4
5/21/210.2530.290.2050.25625,200,382.81255,282,496.3
5/19/210.3110.3160.1710.20816,833,498.72208,274,130.03
5/19/210.3110.3160.1710.20816,833,498.72208,274,130.03
5/19/210.3110.3160.1710.20816,833,498.72208,274,130.03
5/19/210.3110.3160.1710.20816,833,498.72208,274,130.03
5/18/210.3020.320.2940.3121,304,147.57309,523,250.87
5/18/210.3020.320.2940.3121,304,147.57309,523,250.87
5/18/210.3020.320.2940.3121,304,147.57309,523,250.87
5/18/210.3020.320.2940.3121,304,147.57309,523,250.87
5/17/210.3160.3660.2730.30126,768,875.01300,818,044.35
5/17/210.3160.3660.2730.30126,768,875.01300,818,044.35
5/17/210.3160.3660.2730.30126,768,875.01300,818,044.35
5/17/210.3160.3660.2730.30126,768,875.01300,818,044.35
5/16/210.3190.3470.2940.31715,784,828.65316,437,371.98
5/16/210.3190.3470.2940.31715,784,828.65316,437,371.98
5/16/210.3190.3470.2940.31715,784,828.65316,437,371.98