Ardor (ARDR) historical data and Live price

ardor

Ardor

ARDR
$ 0.425831 -7.762 % 0.00000697 BTC
MARKET CAP
425.405 M
24H VOLUME
12.721 M
CIRC.SUPPLY
998.999 M
MAX SUPPLY
998.999 M
Rank142
1H -2.85 %
24H -7.76 %
7D 9.47 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
2/17/210.1730.1740.1570.16922,955,729.61168,577,178.64
2/16/210.1850.190.1680.17437,211,938.95173,625,223.82
2/15/210.1320.2030.1320.184167,295,387.12183,861,319.64
2/14/210.1390.1410.1270.13214,047,168.72132,301,925.86
2/13/210.130.1440.1230.1417,242,341.53139,467,721.07
2/12/210.1250.1320.1210.1313,495,615.54130,091,003.33
2/11/210.1110.1280.110.12513,833,798.93125,129,023.68
2/10/210.1060.1170.1010.1114,703,777.4110,279,148.42
2/9/210.0990.1090.0990.10611,600,207.7105,933,679.99
2/8/210.0950.1050.0920.0999,226,603.5498,855,524.33
2/7/210.1030.1030.090.0958,248,384.5694,800,279.14
2/6/210.0940.1130.090.10322,779,746.66103,224,210.68
2/5/210.0830.0940.0830.0948,775,399.6893,903,250.28
2/4/210.0860.0870.0810.0836,798,882.8483,107,398.83
2/3/210.0820.0880.0820.0869,298,689.686,331,246.03
2/2/210.080.0840.0790.0823,992,803.6682,155,585.49
2/1/210.0790.080.0760.084,198,254.6579,935,947.77
1/31/210.0790.080.0750.0795,220,678.4778,718,277.45
1/30/210.0790.080.0750.0795,055,153.1578,898,946.65
1/29/210.0780.0880.0750.0797,720,280.7179,271,858.66
1/28/210.0720.0760.0710.0753,124,775.8274,889,235.921
1/27/210.0810.0810.0710.0723,010,434.45872,134,423.375
1/26/210.080.0810.0760.0814,378,822.0481,061,661.089
1/25/210.0830.0830.0790.083,550,206.26180,301,304.372
1/24/210.0830.0840.080.0833,556,152.57183,034,597.508
1/23/210.0820.0850.080.0835,044,077.16182,987,020.64
1/22/210.0760.0850.0730.0827,587,212.87182,295,630.643
1/21/210.0860.0880.0760.0764,025,624.57775,733,461.383
1/20/210.0880.0880.0790.0866,025,990.01586,378,842.556
1/19/210.0840.0890.0840.0886,777,198.49987,684,352.354
1/18/210.0840.0860.080.0855,938,365.66584,474,434.04
1/17/210.0820.0870.0780.08413,709,406.27783,791,812.057
1/16/210.0780.0830.0780.0826,522,148.11581,732,487.089
1/15/210.0820.0840.0710.0784,340,415.76477,674,388.724
1/14/210.0780.090.0760.08311,361,972.70282,661,106.512
1/13/210.0710.0790.0690.0784,132,284.90977,619,956.47
1/12/210.0730.0760.0670.0712,634,214.0770,613,659.213
1/11/210.0830.0840.0650.0732,364,772.95772,859,495.279
1/10/210.0880.0890.0790.0833,473,684.28483,273,061.024
1/9/210.0830.0890.0790.0883,841,696.13487,851,925.583
1/8/210.090.090.0770.0833,489,543.48482,426,329.001
1/7/210.0780.0950.0780.0896,673,563.58289,320,432.349
1/6/210.0730.0790.0730.0784,558,298.22178,270,360.523
1/5/210.0710.0740.0680.0732,285,730.01173,002,267.863
1/4/210.0790.0790.0650.0713,922,218.02570,914,077.7
1/3/210.0780.0790.0740.0787,158,772.46678,415,182.942
1/2/210.0840.0890.0750.0789,718,425.70777,804,629.483
1/1/210.0720.0880.0720.08320,534,027.60982,804,201.288
12/31/200.0740.0740.070.0726,002,192.88172,250,201.342
12/30/200.0650.0750.0640.07410,520,028.4673,683,525.081
12/29/200.0680.0680.0620.0653,906,738.15965,056,354.152
12/28/200.0660.070.0660.0684,480,397.56668,034,999.779
12/27/200.0660.0720.0650.0666,964,778.66366,226,050.647
12/26/200.0670.0670.0640.0663,826,042.87165,718,133.119
12/25/200.0670.0690.0650.0674,771,441.83167,126,153.245
12/24/200.0620.0670.060.0674,551,347.3566,904,340.901
12/23/200.0690.070.0610.0614,044,767.14861,346,475.108
12/22/200.0690.070.0660.0694,388,373.9768,668,822.02
12/21/200.0740.0750.0660.0695,341,285.3668,872,511.88
12/20/200.0740.0870.0720.07423,203,759.40173,552,595.084
12/19/200.0710.0790.0710.07410,798,233.90974,191,635.968
12/18/200.0680.0720.0660.0714,689,193.22871,142,565.846
12/17/200.0690.0720.0670.0685,525,564.41967,630,447.196
12/16/200.0680.0690.0650.0694,276,258.44368,841,888.891
12/15/200.0660.0740.0640.0685,490,367.59867,746,782.468
12/14/200.0650.0670.0640.0663,732,275.44566,419,765.468
12/13/200.0620.0650.0620.0654,662,837.24464,621,645.108
12/12/200.060.0620.0590.0623,872,084.95761,890,905.827
12/11/200.0620.0620.0590.063,903,492.87959,533,801.117
12/10/200.0650.0650.0610.0623,731,259.22961,840,807.501
12/9/200.0630.0670.0590.0664,666,281.46665,445,799.438
12/8/200.0690.070.0630.0633,968,175.42163,067,922.037
12/7/200.070.0710.0680.0694,856,116.76468,874,979.527
12/6/200.0680.0710.0680.075,150,659.20969,815,819.812
12/5/200.0650.0690.0650.0684,715,478.99168,289,169.329
12/4/200.0740.0740.0650.0664,599,837.00365,436,513.271
12/3/200.0730.0750.0710.0747,245,281.11473,513,451.762
12/2/200.0720.0730.0680.0736,287,708.62972,518,612.15
12/1/200.0720.0780.0680.07217,271,517.1971,892,499.209
11/30/200.0680.0820.0670.07229,689,809.79471,904,176.057
11/29/200.0680.070.0650.0687,363,355.1567,475,824.039
11/28/200.0630.070.0630.06912,623,001.66368,512,846.266
11/27/200.0660.0670.0590.0633,788,000.78563,280,289.68
11/26/200.070.0920.0610.0666,841,027.26365,584,472.584
11/25/200.0660.0770.0640.074,156,495.7670,421,203.648
11/24/200.060.0670.0590.0665,364,129.58565,803,337.233
11/23/200.0580.060.0560.063,802,624.08959,993,049.716
11/22/200.0560.060.0540.0584,475,203.09458,050,683.39
11/21/200.0530.0560.0520.0563,362,965.58755,889,737.449