Ardor
ARDR
Rank #601
$0.0643
Updated 6 days ago
Market Cap
$64.39M
24h Volume
$18.06M
Avg Volume (30d)
$6.37M
24h High/Low
$0.0707
$0.0611
$0.0611
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Infrastructure
Chains
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.0643 | $0.0707 | $0.0611 | $0.0643 | $18.06M | $64.39M |
| Nov 10, 2025 | $0.0625 | $0.0625 | $0.0625 | $0.0625 | $4.69M | $62.61M |
| Nov 9, 2025 | $0.0640 | $0.0640 | $0.0640 | $0.0640 | $7.42M | $63.99M |
| Nov 8, 2025 | $0.0677 | $0.0677 | $0.0677 | $0.0677 | $21.94M | $67.92M |
| Nov 7, 2025 | $0.0630 | $0.0630 | $0.0630 | $0.0630 | $26.60M | $64.26M |
| Nov 6, 2025 | $0.0549 | $0.0549 | $0.0549 | $0.0549 | $3.95M | $54.79M |
| Nov 5, 2025 | $0.0549 | $0.0549 | $0.0549 | $0.0549 | $4.85M | $54.83M |
| Nov 4, 2025 | $0.0569 | $0.0569 | $0.0569 | $0.0569 | $5.78M | $56.75M |
| Nov 3, 2025 | $0.0638 | $0.0638 | $0.0638 | $0.0638 | $2.81M | $63.84M |
| Nov 2, 2025 | $0.0646 | $0.0646 | $0.0646 | $0.0646 | $3.00M | $64.53M |
| Nov 1, 2025 | $0.0638 | $0.0638 | $0.0638 | $0.0638 | $3.41M | $63.64M |
| Oct 31, 2025 | $0.0630 | $0.0630 | $0.0630 | $0.0630 | $4.21M | $62.88M |
| Oct 30, 2025 | $0.0674 | $0.0674 | $0.0674 | $0.0674 | $4.10M | $67.28M |
| Oct 29, 2025 | $0.0666 | $0.0666 | $0.0666 | $0.0666 | $3.60M | $66.41M |
| Oct 28, 2025 | $0.0683 | $0.0683 | $0.0683 | $0.0683 | $3.38M | $68.16M |
| Oct 27, 2025 | $0.0690 | $0.0690 | $0.0690 | $0.0690 | $2.80M | $69.01M |
| Oct 26, 2025 | $0.0683 | $0.0683 | $0.0683 | $0.0683 | $2.87M | $68.16M |
| Oct 25, 2025 | $0.0680 | $0.0680 | $0.0680 | $0.0680 | $3.61M | $67.85M |
| Oct 24, 2025 | $0.0668 | $0.0668 | $0.0668 | $0.0668 | $4.21M | $66.60M |
| Oct 23, 2025 | $0.0662 | $0.0662 | $0.0662 | $0.0662 | $4.37M | $66.00M |
| Oct 22, 2025 | $0.0671 | $0.0671 | $0.0671 | $0.0671 | $5.30M | $66.98M |
| Oct 21, 2025 | $0.0682 | $0.0682 | $0.0682 | $0.0682 | $3.60M | $68.22M |
| Oct 20, 2025 | $0.0684 | $0.0684 | $0.0684 | $0.0684 | $4.70M | $67.91M |
| Oct 19, 2025 | $0.0681 | $0.0681 | $0.0681 | $0.0681 | $3.78M | $67.95M |
| Oct 18, 2025 | $0.0668 | $0.0668 | $0.0668 | $0.0668 | $6.36M | $66.38M |