Ardor
ARDR
Rank #601
$0.0643
Updated 7 days ago
Market Cap
$64.39M
24h Volume
$18.06M
Avg Volume (6m)
$11.09M
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 |
| 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 |
| Aug 16, 2025 | $0.0949 | $0.0949 | $0.0949 | $0.0949 | $8.46M | $94.79M |
| Aug 15, 2025 | $0.0935 | $0.0935 | $0.0935 | $0.0935 | $11.90M | $93.44M |
| Aug 14, 2025 | $0.0968 | $0.0968 | $0.0968 | $0.0968 | $6.93M | $96.74M |
| Aug 13, 2025 | $0.0960 | $0.0960 | $0.0960 | $0.0960 | $5.94M | $95.81M |
| Aug 12, 2025 | $0.0935 | $0.0935 | $0.0935 | $0.0935 | $4.20M | $93.35M |
| Aug 11, 2025 | $0.0978 | $0.0978 | $0.0978 | $0.0978 | $2.53M | $97.47M |
| Aug 10, 2025 | $0.0989 | $0.0989 | $0.0989 | $0.0989 | $3.41M | $98.74M |
| Aug 9, 2025 | $0.0978 | $0.0978 | $0.0978 | $0.0978 | $2.80M | $97.65M |
| Aug 8, 2025 | $0.0970 | $0.0970 | $0.0970 | $0.0970 | $4.07M | $96.80M |
| Aug 7, 2025 | $0.0938 | $0.0938 | $0.0938 | $0.0938 | $3.54M | $93.65M |
| Aug 6, 2025 | $0.0947 | $0.0947 | $0.0947 | $0.0947 | $9.04M | $94.57M |
| Aug 5, 2025 | $0.0959 | $0.0959 | $0.0959 | $0.0959 | $4.71M | $95.54M |
| Aug 4, 2025 | $0.0921 | $0.0921 | $0.0921 | $0.0921 | $3.47M | $91.79M |
| Aug 3, 2025 | $0.0907 | $0.0907 | $0.0907 | $0.0907 | $4.40M | $90.59M |
| Aug 2, 2025 | $0.0932 | $0.0932 | $0.0932 | $0.0932 | $6.18M | $92.94M |
| Aug 1, 2025 | $0.0955 | $0.0955 | $0.0955 | $0.0955 | $4.97M | $95.37M |
| Jul 31, 2025 | $0.0999 | $0.0999 | $0.0999 | $0.0999 | $5.28M | $99.38M |
| Jul 30, 2025 | $0.0990 | $0.0990 | $0.0990 | $0.0990 | $2.88M | $98.74M |
| Jul 29, 2025 | $0.1014 | $0.1014 | $0.1014 | $0.1014 | $8.75M | $101.31M |
| Jul 28, 2025 | $0.1047 | $0.1047 | $0.1047 | $0.1047 | $4.31M | $104.88M |
| Jul 27, 2025 | $0.1048 | $0.1048 | $0.1048 | $0.1048 | $14.53M | $104.42M |
| Jul 26, 2025 | $0.1025 | $0.1025 | $0.1025 | $0.1025 | $22.94M | $101.90M |
| Jul 25, 2025 | $0.1064 | $0.1064 | $0.1064 | $0.1064 | $45.18M | $106.19M |
| Jul 24, 2025 | $0.1170 | $0.1170 | $0.1170 | $0.1170 | $438.91M | $116.85M |
| Jul 23, 2025 | $0.0998 | $0.0998 | $0.0998 | $0.0998 | $3.10M | $99.66M |
| Jul 22, 2025 | $0.1007 | $0.1007 | $0.1007 | $0.1007 | $7.22M | $100.47M |
| Jul 21, 2025 | $0.0976 | $0.0976 | $0.0976 | $0.0976 | $12.75M | $97.42M |
| Jul 20, 2025 | $0.0971 | $0.0971 | $0.0971 | $0.0971 | $8.54M | $96.16M |
| Jul 19, 2025 | $0.0912 | $0.0912 | $0.0912 | $0.0912 | $6.13M | $91.77M |
| Jul 18, 2025 | $0.0919 | $0.0919 | $0.0919 | $0.0919 | $2.72M | $91.76M |
| Jul 17, 2025 | $0.0928 | $0.0928 | $0.0928 | $0.0928 | $2.68M | $92.56M |
| Jul 16, 2025 | $0.0912 | $0.0912 | $0.0912 | $0.0912 | $56.55M | $91.10M |
| Jul 15, 2025 | $0.0855 | $0.0855 | $0.0855 | $0.0855 | $5.64M | $85.39M |
| Jul 14, 2025 | $0.0864 | $0.0864 | $0.0864 | $0.0864 | $9.15M | $86.31M |
| Jul 13, 2025 | $0.0899 | $0.0899 | $0.0899 | $0.0899 | $89.85M | $89.76M |
| Jul 12, 2025 | $0.0805 | $0.0805 | $0.0805 | $0.0805 | $5.25M | $80.41M |
| Jul 11, 2025 | $0.0801 | $0.0801 | $0.0801 | $0.0801 | $2.96M | $79.94M |
| Jul 10, 2025 | $0.0790 | $0.0790 | $0.0790 | $0.0790 | $1.04M | $78.60M |
| Jul 9, 2025 | $0.0778 | $0.0778 | $0.0778 | $0.0778 | $1.72M | $77.66M |
| Jul 8, 2025 | $0.0776 | $0.0776 | $0.0776 | $0.0776 | $1.76M | $77.45M |
| Jul 7, 2025 | $0.0786 | $0.0786 | $0.0786 | $0.0786 | $1.99M | $78.61M |
| Jul 6, 2025 | $0.0787 | $0.0787 | $0.0787 | $0.0787 | $2.37M | $78.62M |
| Jul 5, 2025 | $0.0795 | $0.0795 | $0.0795 | $0.0795 | $3.53M | $79.24M |
| Jul 4, 2025 | $0.0799 | $0.0799 | $0.0799 | $0.0799 | $2.79M | $79.64M |
| Jul 3, 2025 | $0.0800 | $0.0800 | $0.0800 | $0.0800 | $4.96M | $79.83M |
| Jul 2, 2025 | $0.0771 | $0.0771 | $0.0771 | $0.0771 | $2.28M | $76.97M |
| Jul 1, 2025 | $0.0808 | $0.0808 | $0.0808 | $0.0808 | $2.46M | $80.67M |
| Jun 30, 2025 | $0.0830 | $0.0830 | $0.0830 | $0.0830 | $2.33M | $82.80M |
| Jun 29, 2025 | $0.0823 | $0.0823 | $0.0823 | $0.0823 | $1.54M | $82.15M |
| Jun 28, 2025 | $0.0817 | $0.0817 | $0.0817 | $0.0817 | $2.47M | $81.39M |
| Jun 27, 2025 | $0.0815 | $0.0815 | $0.0815 | $0.0815 | $1.50M | $81.30M |
| Jun 26, 2025 | $0.0853 | $0.0853 | $0.0853 | $0.0853 | $12.51M | $85.13M |
| Jun 25, 2025 | $0.0828 | $0.0828 | $0.0828 | $0.0828 | $1.94M | $82.66M |
| Jun 24, 2025 | $0.0835 | $0.0835 | $0.0835 | $0.0835 | $4.37M | $83.61M |
| Jun 23, 2025 | $0.0783 | $0.0783 | $0.0783 | $0.0783 | $2.49M | $78.19M |
| Jun 22, 2025 | $0.0833 | $0.0833 | $0.0833 | $0.0833 | $9.80M | $81.85M |
| Jun 21, 2025 | $0.0892 | $0.0892 | $0.0892 | $0.0892 | $14.59M | $89.07M |
| Jun 20, 2025 | $0.0839 | $0.0839 | $0.0839 | $0.0839 | $3.05M | $83.75M |
| Jun 19, 2025 | $0.0838 | $0.0838 | $0.0838 | $0.0838 | $2.27M | $83.64M |
| Jun 18, 2025 | $0.0847 | $0.0847 | $0.0847 | $0.0847 | $8.37M | $84.80M |
| Jun 17, 2025 | $0.0846 | $0.0846 | $0.0846 | $0.0846 | $2.64M | $84.48M |
| Jun 16, 2025 | $0.0869 | $0.0869 | $0.0869 | $0.0869 | $8.76M | $86.76M |
| Jun 15, 2025 | $0.0890 | $0.0890 | $0.0890 | $0.0890 | $24.43M | $88.90M |
| Jun 14, 2025 | $0.0837 | $0.0837 | $0.0837 | $0.0837 | $5.62M | $83.90M |
| Jun 13, 2025 | $0.0887 | $0.0887 | $0.0887 | $0.0887 | $74.48M | $88.68M |
| Jun 12, 2025 | $0.0848 | $0.0848 | $0.0848 | $0.0848 | $5.71M | $84.27M |
| Jun 11, 2025 | $0.0865 | $0.0865 | $0.0865 | $0.0865 | $7.51M | $86.26M |
| Jun 10, 2025 | $0.0872 | $0.0872 | $0.0872 | $0.0872 | $14.86M | $86.79M |
| Jun 9, 2025 | $0.0835 | $0.0835 | $0.0835 | $0.0835 | $3.37M | $83.41M |
| Jun 8, 2025 | $0.0834 | $0.0834 | $0.0834 | $0.0834 | $4.22M | $83.29M |
| Jun 7, 2025 | $0.0836 | $0.0836 | $0.0836 | $0.0836 | $9.44M | $82.43M |
| Jun 6, 2025 | $0.0885 | $0.0885 | $0.0885 | $0.0885 | $15.03M | $88.38M |
| Jun 5, 2025 | $0.0880 | $0.0880 | $0.0880 | $0.0880 | $3.69M | $87.90M |
| Jun 4, 2025 | $0.0885 | $0.0885 | $0.0885 | $0.0885 | $5.28M | $88.50M |
| Jun 3, 2025 | $0.0888 | $0.0888 | $0.0888 | $0.0888 | $4.81M | $88.64M |
| Jun 2, 2025 | $0.0876 | $0.0876 | $0.0876 | $0.0876 | $2.70M | $87.54M |
| Jun 1, 2025 | $0.0872 | $0.0872 | $0.0872 | $0.0872 | $7.21M | $87.21M |
| May 31, 2025 | $0.0906 | $0.0906 | $0.0906 | $0.0906 | $32.96M | $90.45M |
| May 30, 2025 | $0.0974 | $0.0974 | $0.0974 | $0.0974 | $3.89M | $97.18M |
| May 29, 2025 | $0.0979 | $0.0979 | $0.0979 | $0.0979 | $4.03M | $98.41M |
| May 28, 2025 | $0.1022 | $0.1022 | $0.1022 | $0.1022 | $9.00M | $102.05M |
| May 27, 2025 | $0.1040 | $0.1040 | $0.1040 | $0.1040 | $15.94M | $103.87M |
| May 26, 2025 | $0.1070 | $0.1070 | $0.1070 | $0.1070 | $35.14M | $106.85M |
| May 25, 2025 | $0.1048 | $0.1048 | $0.1048 | $0.1048 | $29.14M | $105.25M |
| May 24, 2025 | $0.0975 | $0.0975 | $0.0975 | $0.0975 | $4.18M | $97.33M |
| May 23, 2025 | $0.0999 | $0.0999 | $0.0999 | $0.0999 | $4.55M | $99.70M |
| May 22, 2025 | $0.0983 | $0.0983 | $0.0983 | $0.0983 | $4.58M | $98.15M |
| May 21, 2025 | $0.0985 | $0.0985 | $0.0985 | $0.0985 | $4.58M | $98.17M |
| May 20, 2025 | $0.0990 | $0.0990 | $0.0990 | $0.0990 | $6.98M | $98.82M |
| May 19, 2025 | $0.1010 | $0.1010 | $0.1010 | $0.1010 | $4.89M | $100.75M |
| May 18, 2025 | $0.1009 | $0.1009 | $0.1009 | $0.1009 | $5.35M | $100.74M |