Ardor
ARDR
Rank #601
$0.0602
Updated 2 months ago
Market Cap
$60.25M
24h Volume
$1.90M
Avg Volume (6m)
$7.11M
24h High/Low
$0.0609
$0.0573
$0.0573
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Infrastructure
Chains
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0602 | $0.0609 | $0.0573 | $0.0602 | $1.90M | $60.25M |
| Dec 2, 2025 | $0.0577 | $0.0608 | $0.0568 | $0.0599 | $1.99M | $58.23M |
| Dec 1, 2025 | $0.0615 | $0.0615 | $0.0568 | $0.0580 | $2.17M | $58.10M |
| Nov 30, 2025 | $0.0631 | $0.0631 | $0.0616 | $0.0620 | $2.32M | $62.09M |
| Nov 29, 2025 | $0.0611 | $0.0646 | $0.0611 | $0.0635 | $2.30M | $62.91M |
| Nov 28, 2025 | $0.0618 | $0.0618 | $0.0607 | $0.0610 | $1.89M | $60.88M |
| Nov 27, 2025 | $0.0604 | $0.0612 | $0.0601 | $0.0607 | $1.93M | $60.52M |
| Nov 26, 2025 | $0.0614 | $0.0618 | $0.0595 | $0.0607 | $1.77M | $60.55M |
| Nov 25, 2025 | $0.0609 | $0.0610 | $0.0597 | $0.0605 | $3.47M | $60.15M |
| Nov 24, 2025 | $0.0595 | $0.0607 | $0.0581 | $0.0606 | $2.68M | $58.97M |
| Nov 23, 2025 | $0.0595 | $0.0633 | $0.0580 | $0.0595 | $3.42M | $58.96M |
| Nov 22, 2025 | $0.0582 | $0.0582 | $0.0566 | $0.0576 | $2.76M | $57.07M |
| Nov 21, 2025 | $0.0618 | $0.0618 | $0.0584 | $0.0587 | $5.26M | $59.68M |
| Nov 20, 2025 | $0.0617 | $0.0632 | $0.0601 | $0.0626 | $4.10M | $61.70M |
| Nov 19, 2025 | $0.0625 | $0.0625 | $0.0598 | $0.0614 | $5.32M | $60.76M |
| Nov 18, 2025 | $0.0639 | $0.0639 | $0.0602 | $0.0626 | $16.09M | $61.50M |
| Nov 17, 2025 | $0.0597 | $0.0678 | $0.0596 | $0.0622 | $13.24M | $61.58M |
| Nov 16, 2025 | $0.0578 | $0.0613 | $0.0578 | $0.0584 | $4.59M | $59.09M |
| Nov 15, 2025 | $0.0577 | $0.0587 | $0.0569 | $0.0579 | $3.29M | $57.89M |
| Nov 14, 2025 | $0.0598 | $0.0598 | $0.0577 | $0.0580 | $5.50M | $58.58M |
| Nov 13, 2025 | $0.0638 | $0.0638 | $0.0593 | $0.0597 | $5.08M | $61.85M |
| Nov 12, 2025 | $0.0641 | $0.0641 | $0.0628 | $0.0630 | $8.65M | $63.41M |
| 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 |
| Oct 17, 2025 | $0.0693 | $0.0693 | $0.0693 | $0.0693 | $5.33M | $69.20M |
| Oct 16, 2025 | $0.0710 | $0.0710 | $0.0710 | $0.0710 | $5.20M | $70.88M |
| Oct 15, 2025 | $0.0739 | $0.0739 | $0.0739 | $0.0739 | $5.58M | $73.81M |
| Oct 14, 2025 | $0.0755 | $0.0755 | $0.0755 | $0.0755 | $6.58M | $75.54M |
| Oct 13, 2025 | $0.0722 | $0.0722 | $0.0722 | $0.0722 | $5.62M | $72.14M |
| Oct 12, 2025 | $0.0669 | $0.0669 | $0.0669 | $0.0669 | $10.37M | $66.68M |
| Oct 11, 2025 | $0.0713 | $0.0713 | $0.0713 | $0.0713 | $9.84M | $71.26M |
| Oct 10, 2025 | $0.0813 | $0.0813 | $0.0813 | $0.0813 | $5.38M | $81.19M |
| Oct 9, 2025 | $0.0823 | $0.0823 | $0.0823 | $0.0823 | $5.50M | $82.05M |
| Oct 8, 2025 | $0.0805 | $0.0805 | $0.0805 | $0.0805 | $7.37M | $80.38M |
| Oct 7, 2025 | $0.0848 | $0.0848 | $0.0848 | $0.0848 | $6.15M | $84.69M |
| Oct 6, 2025 | $0.0840 | $0.0840 | $0.0840 | $0.0840 | $5.62M | $83.77M |
| Oct 5, 2025 | $0.0840 | $0.0840 | $0.0840 | $0.0840 | $5.32M | $83.89M |
| Oct 4, 2025 | $0.0860 | $0.0860 | $0.0860 | $0.0860 | $6.98M | $85.94M |
| Oct 3, 2025 | $0.0843 | $0.0843 | $0.0843 | $0.0843 | $8.06M | $84.06M |
| Oct 2, 2025 | $0.0825 | $0.0825 | $0.0825 | $0.0825 | $13.54M | $82.50M |
| Oct 1, 2025 | $0.0786 | $0.0786 | $0.0786 | $0.0786 | $11.87M | $78.52M |
| Sep 30, 2025 | $0.0787 | $0.0787 | $0.0787 | $0.0787 | $13.62M | $78.70M |
| Sep 29, 2025 | $0.0777 | $0.0777 | $0.0777 | $0.0777 | $9.59M | $77.51M |
| Sep 28, 2025 | $0.0773 | $0.0773 | $0.0773 | $0.0773 | $8.88M | $77.06M |
| Sep 27, 2025 | $0.0787 | $0.0787 | $0.0787 | $0.0787 | $9.12M | $78.65M |
| Sep 26, 2025 | $0.0763 | $0.0763 | $0.0763 | $0.0763 | $8.02M | $76.42M |
| Sep 25, 2025 | $0.0804 | $0.0804 | $0.0804 | $0.0804 | $7.25M | $80.26M |
| Sep 24, 2025 | $0.0797 | $0.0797 | $0.0797 | $0.0797 | $9.51M | $79.54M |
| Sep 23, 2025 | $0.0791 | $0.0791 | $0.0791 | $0.0791 | $21.40M | $78.98M |
| Sep 22, 2025 | $0.0846 | $0.0846 | $0.0846 | $0.0846 | $10.47M | $84.46M |
| Sep 21, 2025 | $0.0865 | $0.0865 | $0.0865 | $0.0865 | $9.71M | $86.32M |
| Sep 20, 2025 | $0.0865 | $0.0865 | $0.0865 | $0.0865 | $10.96M | $86.38M |
| Sep 19, 2025 | $0.0894 | $0.0894 | $0.0894 | $0.0894 | $18.60M | $89.27M |
| Sep 18, 2025 | $0.0883 | $0.0883 | $0.0883 | $0.0883 | $23.27M | $88.19M |
| Sep 17, 2025 | $0.0868 | $0.0868 | $0.0868 | $0.0868 | $19.25M | $86.72M |
| Sep 16, 2025 | $0.0860 | $0.0860 | $0.0860 | $0.0860 | $23.11M | $85.89M |
| Sep 15, 2025 | $0.0883 | $0.0883 | $0.0883 | $0.0883 | $31.94M | $88.20M |
| Sep 14, 2025 | $0.0899 | $0.0899 | $0.0899 | $0.0899 | $13.34M | $89.80M |
| Sep 13, 2025 | $0.0886 | $0.0886 | $0.0886 | $0.0886 | $11.07M | $88.45M |
| Sep 12, 2025 | $0.0858 | $0.0858 | $0.0858 | $0.0858 | $8.21M | $85.54M |
| Sep 11, 2025 | $0.0865 | $0.0865 | $0.0865 | $0.0865 | $6.43M | $86.36M |
| Sep 10, 2025 | $0.0854 | $0.0854 | $0.0854 | $0.0854 | $5.47M | $85.17M |
| Sep 9, 2025 | $0.0852 | $0.0852 | $0.0852 | $0.0852 | $5.60M | $85.11M |
| Sep 8, 2025 | $0.0840 | $0.0840 | $0.0840 | $0.0840 | $3.43M | $83.81M |
| Sep 7, 2025 | $0.0824 | $0.0824 | $0.0824 | $0.0824 | $2.62M | $82.25M |
| Sep 6, 2025 | $0.0829 | $0.0829 | $0.0829 | $0.0829 | $4.83M | $82.70M |
| Sep 5, 2025 | $0.0819 | $0.0819 | $0.0819 | $0.0819 | $2.64M | $81.77M |
| Sep 4, 2025 | $0.0843 | $0.0843 | $0.0843 | $0.0843 | $6.02M | $84.07M |
| Sep 3, 2025 | $0.0838 | $0.0838 | $0.0838 | $0.0838 | $8.38M | $83.80M |
| Sep 2, 2025 | $0.0821 | $0.0821 | $0.0821 | $0.0821 | $4.69M | $81.96M |
| Sep 1, 2025 | $0.0838 | $0.0838 | $0.0838 | $0.0838 | $3.18M | $83.67M |
| Aug 31, 2025 | $0.0846 | $0.0846 | $0.0846 | $0.0846 | $3.36M | $84.42M |
| Aug 30, 2025 | $0.0842 | $0.0842 | $0.0842 | $0.0842 | $5.20M | $84.12M |
| Aug 29, 2025 | $0.0883 | $0.0883 | $0.0883 | $0.0883 | $4.07M | $87.89M |
| Aug 28, 2025 | $0.0864 | $0.0864 | $0.0864 | $0.0864 | $3.87M | $86.25M |
| Aug 27, 2025 | $0.0874 | $0.0874 | $0.0874 | $0.0874 | $4.31M | $87.37M |
| Aug 26, 2025 | $0.0841 | $0.0841 | $0.0841 | $0.0841 | $5.23M | $84.12M |
| Aug 25, 2025 | $0.0894 | $0.0894 | $0.0894 | $0.0894 | $4.90M | $89.35M |
| Aug 24, 2025 | $0.0901 | $0.0901 | $0.0901 | $0.0901 | $5.10M | $90.02M |
| Aug 23, 2025 | $0.0926 | $0.0926 | $0.0926 | $0.0926 | $6.62M | $92.29M |
| Aug 22, 2025 | $0.0882 | $0.0882 | $0.0882 | $0.0882 | $3.67M | $88.04M |
| Aug 21, 2025 | $0.0901 | $0.0901 | $0.0901 | $0.0901 | $5.62M | $90.10M |
| Aug 20, 2025 | $0.0872 | $0.0872 | $0.0872 | $0.0872 | $5.54M | $87.39M |
| Aug 19, 2025 | $0.0931 | $0.0931 | $0.0931 | $0.0931 | $4.70M | $92.80M |
| Aug 18, 2025 | $0.0952 | $0.0952 | $0.0952 | $0.0952 | $4.20M | $95.03M |
| Aug 17, 2025 | $0.0961 | $0.0961 | $0.0961 | $0.0961 | $4.16M | $95.94M |