Ardor (ARDR) historical data and Live price

ardor

Ardor

ARDR
$ 0.100282 + 0.091 % 0.00000524 BTC
MARKET CAP
100.182 M
24H VOLUME
2.588 M
CIRC.SUPPLY
998.999 M
MAX SUPPLY
998.999 M
Rank184
1H -0.07 %
24H 0.09 %
7D -2.24 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/3/220.1020.1030.10.1032,174,193.36102,456,013.09
7/2/220.0990.1020.0970.1023,038,029.85101,997,391.81
7/1/220.0980.1030.0940.0996,843,144.1698,660,069.13
6/30/220.1010.1020.090.0973,706,835.8497,150,472.2
6/29/220.1040.1050.10.1013,487,408.15100,450,894.87
6/28/220.1090.1120.1040.1046,510,269.84104,142,492.01
6/27/220.1020.1110.1010.10911,688,559.17108,914,582.65
6/26/220.1040.1050.1010.1022,575,405.85101,614,735.49
6/25/220.1040.1050.1010.1042,786,276.39103,421,469.03
6/24/220.1020.1050.10.1043,814,885.07104,087,098.73
6/23/220.0980.1020.0980.1023,546,840.8101,833,899.78
6/22/220.1010.1010.0970.0993,873,897.9598,511,922.04
6/21/220.0970.1030.0950.1014,525,160.17100,780,677.28
6/20/220.0960.0980.0920.0973,553,529.0297,272,572.62
6/19/220.0910.0960.0870.0963,714,442.7495,853,356.56
6/18/220.0980.0980.0850.0913,756,767.0290,716,990.7
6/17/220.0920.0980.090.0985,476,795.0897,438,338.3
6/16/220.0930.0960.0890.0924,446,350.4191,831,722.94
6/15/220.0890.0930.0790.0934,252,099.8793,315,179.43
6/14/220.0890.0910.0790.0896,597,288.1788,496,999.96
6/13/220.1060.1060.0870.0894,941,303.1689,074,838.57
6/12/220.1150.1160.1030.1063,720,173.42106,022,529.51
6/11/220.1180.120.1120.1153,028,564.12115,097,544.44
6/10/220.1250.1250.1150.1183,315,505.32117,804,591.63
6/9/220.1260.1270.1230.1252,978,557124,673,939.45
6/8/220.130.130.1250.1263,284,418.92125,775,528.81
6/7/220.1330.1330.1240.135,106,009.67130,367,319.61
6/6/220.1340.1380.1330.1338,384,835.33133,227,746.68
6/5/220.1330.1390.1290.1345,655,440.57133,856,322.59
6/4/220.1390.1390.130.1336,156,914.61132,923,744.57
6/3/220.1270.1450.1270.13942,838,088.18138,784,900.71
6/2/220.120.1270.1190.12713,592,480.52126,490,466.25
6/1/220.1210.1330.1150.1214,421,601.54120,103,632.09
5/31/220.1240.1240.1180.1213,067,150.81121,150,046.45
5/30/220.1150.1250.1140.1242,680,896.79123,687,375.78
5/29/220.1110.1170.1110.1152,266,846.45114,572,918.54
5/28/220.110.110.1090.112,681,346.4109,479,855.68
5/27/220.110.1130.1070.112,984,055.91109,600,498.08
5/26/220.1150.1160.1060.112,388,192.3109,805,353.22
5/25/220.1170.1170.1120.1153,698,008.53115,164,940.42
5/24/220.1160.1170.1090.1174,944,381.67116,405,752.49
5/23/220.1220.1280.1140.11510,201,845.26115,186,953.54
5/22/220.1120.1240.1110.1238,174,403.39122,458,752.48
5/21/220.1090.1120.1070.1123,842,571.06112,171,241.32
5/20/220.1110.1120.1060.1094,184,548.38108,589,012.53
5/19/220.1060.1120.1040.1116,549,101.61110,637,171.94
5/18/220.1150.1170.1060.1063,888,912.18105,499,058.37
5/17/220.110.1160.1090.1163,702,237.64115,429,048.84
5/16/220.1180.1190.1070.1095,781,284.81109,377,288.23
5/15/220.1110.1180.1090.1184,488,655.12118,045,860.23
5/14/220.1020.1150.1020.1118,093,656.06111,064,072.22
5/13/220.0910.1060.0890.1024,752,499.11102,361,181.05
5/12/220.10.1070.0830.0915,526,276.7190,777,849.17
5/11/220.1340.1350.0970.16,316,509.66100,092,760.55
5/10/220.1310.1410.1270.1345,734,343.54133,860,958.6
5/9/220.1570.1580.1310.1315,593,318.02130,629,831.68
5/8/220.1630.1630.1550.1573,668,652.28156,705,725.13
5/7/220.1690.1690.1610.1633,308,724.15163,097,235.49
5/6/220.1730.1740.1640.1694,784,869.27168,631,302.05
5/5/220.190.1920.1690.1736,237,248.55172,543,155.2
5/4/220.1780.190.1760.198,572,734.95189,929,263.74
5/3/220.1780.1820.1750.1785,056,770.4177,901,182.66
5/2/220.1830.1840.1750.1784,717,161.3177,999,459.39
5/1/220.1840.1840.1780.1834,856,561.36183,000,643.95
4/30/220.2040.2050.1830.1845,435,122.03183,507,408.72
4/29/220.2120.2120.2020.2036,059,053.06202,628,351.76
4/28/220.2110.2140.2070.2127,632,267.67211,363,505.85
4/27/220.2030.2110.2020.2112,079,996.08210,275,067.95
4/26/220.2180.2180.2020.2037,766,126.44202,408,910.67
4/25/220.2220.2220.2050.21810,845,576.57217,545,979.72
4/24/220.2410.2410.2220.22215,920,134.93221,871,962.51
4/23/220.2260.2560.2250.24140,359,907.23241,251,068.86
4/22/220.2230.2320.2180.22620,239,468.2225,854,478.15
4/21/220.2160.2370.2160.22339,364,118.23223,008,552.37
4/20/220.2190.220.2130.2167,313,609.93216,243,647.93
4/19/220.2130.220.2110.2197,248,432.94219,001,392.4
4/18/220.2120.2140.20.2136,630,603.64213,242,731.05
4/17/220.2170.2180.2120.2124,204,882.24211,357,349.79
4/16/220.220.220.2140.2174,094,149.09216,867,108.39
4/15/220.2180.220.2150.2195,534,700.57219,265,601.92
4/14/220.2230.2230.2140.2186,678,396.08217,612,643.75
4/13/220.2130.2230.210.2238,448,206.92222,685,625.16
4/12/220.20.2130.1960.2139,765,187.17212,391,670.82
4/11/220.2220.2220.1980.26,941,480.13200,105,592.38
4/10/220.2250.2330.2210.22211,134,842.06221,409,616.61
4/9/220.2270.2270.220.2257,541,790.57224,805,655.98
4/8/220.2260.230.2220.22611,622,390.78225,859,773.24
4/7/220.2160.2260.2140.2268,111,815.63225,496,273.37
4/6/220.2440.250.2160.21617,289,416.34216,137,052.82
4/5/220.2480.2580.2440.24414,950,005.56244,188,825.24