Ardor (ARDR) historical data and Live price

ardor

Ardor

ARDR
$ 0.066016 -1.401 % 0.0000055 BTC
MARKET CAP
65.95 M
24H VOLUME
6.822 M
CIRC.SUPPLY
998.999 M
MAX SUPPLY
998.999 M
Rank124
1H 0.12 %
24H -1.40 %
7D 17.59 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
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
7/31/200.0570.0580.0560.0563,441,776.62856,301,632.659
7/30/200.0570.0590.0560.0573,878,672.66957,253,509.771
7/29/200.0540.0580.0540.0573,612,930.20157,312,744.519
7/28/200.0530.0560.0520.0543,883,315.35454,048,087.789
7/27/200.0560.060.0490.0527,567,915.41152,348,577.942
7/26/200.0580.0580.0550.0564,116,693.45755,682,353.752
7/25/200.060.060.0570.0574,055,111.62557,421,274.349
7/24/200.0620.0620.0590.063,907,000.61459,506,284.412
7/23/200.0590.0630.0590.0616,534,426.09861,393,658.858
7/22/200.060.0630.0590.0595,907,173.05259,189,291.029
7/21/200.060.0610.0580.064,842,385.44859,732,110.438
7/20/200.0560.0610.0560.067,275,731.03559,659,624.929
7/19/200.0580.0580.0550.0564,145,541.86355,579,710.502
7/18/200.0580.0590.0560.0585,048,185.97258,070,206.728
7/17/200.0610.0640.0570.0587,965,559.13657,929,517.266
7/16/200.0530.0650.0530.06112,829,112.71260,814,748.535
7/15/200.0510.0540.0510.0534,554,613.83853,429,737.396
7/14/200.0520.0520.050.0513,559,944.96351,383,400.016
7/13/200.0520.0550.0520.0523,555,078.251,950,355.57
7/12/200.0530.0540.0520.0522,304,842.68852,179,724.273
7/11/200.0520.0540.0520.0532,332,436.53653,197,143.698
7/10/200.0530.0530.0510.0532,505,321.58152,466,792.307
7/9/200.0530.0550.0510.0533,206,314.64252,978,703.949
7/8/200.0510.0540.050.0533,132,781.3353,337,041.237
7/7/200.0520.0520.050.0512,751,055.14150,536,275.892
7/6/200.0510.0520.050.0523,096,581.36251,826,564.696
7/5/200.050.0510.0490.0512,811,031.39650,735,703.71
7/4/200.0490.0510.0480.052,736,077.47249,759,495.96
7/3/200.0470.0490.0470.0492,169,570.8448,974,682.568
7/2/200.0480.0490.0470.0472,316,215.96747,082,255.516
7/1/200.0480.0480.0470.0472,153,640.50147,332,187.711
6/30/200.0490.0490.0470.0482,195,948.53447,681,130.309
6/29/200.0480.0490.0470.0482,257,582.33848,338,163.757
6/28/200.0480.0490.0470.0482,391,150.10748,375,577.703
6/27/200.0520.0520.0470.0482,863,075.93747,895,148.549
6/26/200.0490.0540.0490.0524,659,225.98151,554,601.027
6/25/200.050.0510.0480.0492,539,911.57949,086,311.421
6/24/200.0530.0540.050.052,594,456.76950,257,237.488
6/23/200.0550.0550.0530.0542,862,100.98153,480,159.96
6/22/200.0550.0560.0540.0552,904,310.8754,576,733.74
6/21/200.0530.0560.0530.0553,434,474.57254,480,824.549
6/20/200.0530.0550.0520.0543,091,663.21553,634,445.781
6/19/200.0530.0550.0510.0533,422,172.45452,749,943.456
6/18/200.0520.0530.0510.0533,118,929.1452,903,326.34
6/17/200.0520.0530.050.0522,989,543.41851,671,235.579
6/16/200.0540.0540.0520.0522,952,778.5952,188,211.879
6/15/200.0530.0560.0480.0543,781,919.51754,310,024.517
6/14/200.0550.0580.0520.0533,747,528.1352,562,421.412
6/13/200.0520.0550.0520.0552,902,234.64455,063,830.376
6/12/200.0480.0530.0480.0532,622,629.52452,561,538.077
6/11/200.0530.0570.0480.0484,321,679.81548,229,228.736
6/10/200.0510.0540.0510.0533,093,713.80652,968,370.045
6/9/200.0510.0510.050.0512,390,009.06250,967,711.726
6/8/200.050.0520.0480.0512,856,056.30851,033,607.328
6/7/200.0510.0510.0480.052,611,206.34749,543,715.232
6/6/200.050.0520.050.0512,751,859.43550,673,805.733
6/5/200.0510.0520.050.053,119,872.62749,843,919.319
6/4/200.0490.0510.0490.0513,376,935.17450,796,452.054
6/3/200.0460.0520.0450.0494,225,186.94949,176,471.847
6/2/200.0470.0490.0450.0462,019,741.32846,017,428.081
6/1/200.0470.0490.0460.0483,410,432.04347,619,827.128
5/31/200.0470.0510.0460.0473,198,450.25646,622,420.598
5/30/200.0470.0480.0460.0472,571,888.3446,519,386.71
5/29/200.0460.0480.0450.0472,585,739.76746,764,744.44
5/28/200.0460.0470.0450.0462,208,698.43645,770,278.806
5/27/200.0470.0480.0450.0462,386,362.7645,918,628.068
5/26/200.0490.0520.0460.0473,380,658.11647,406,276.883
5/25/200.0460.050.0460.0494,256,900.74649,168,202.099
5/24/200.0510.0540.0460.0464,087,296.98546,097,571.809
5/23/200.0560.0590.050.0518,799,844.33150,952,471.35
5/22/200.0380.0740.0380.05630,648,255.21656,331,859.992
5/21/200.040.040.0370.0382,193,329.18137,975,060.366
5/20/200.040.0410.0390.042,286,830.31939,609,966.395
5/19/200.040.040.0390.042,295,382.01140,284,702.484
5/18/200.0390.0410.0390.042,104,367.98740,358,707.466
5/17/200.0390.040.0390.0392,223,212.47839,336,677.794
5/16/200.0380.0390.0380.0392,029,235.69538,795,361.041
5/15/200.0380.0410.0370.0382,495,184.43937,904,932.252
5/14/200.0370.0380.0370.0381,962,334.5838,011,770.915
5/13/200.0370.0380.0370.0382,011,472.30137,587,756.821
5/12/200.0360.0380.0360.0371,864,680.38236,998,530.942