| Name | Ardor (ARDR) |
| Price | $0.0805004 -3.38% (1D) |
Ardor Market
| Market Cap | $80,419,830 |
| Volume(24h) | $8,550,750 |
| Total Supply | $998,999,495 |
| Circulating Supply | 998,999,495 |
| Percent Change(1H) | 0.18% |
| Percent Change(24H) | -3.38% |
| Percent Change(7D) | -4.40% |
| Percent Change(30D) | 22.47% |
| Percent Change(90D) | 15.78% |
Ardor Price History
Below table is the Ardor price history for one month, also lists live data for Ardor which refeshes hourly with price, volume, market cap.
Cryptocurrency Ardor date and price chart.
| Date/Time | Price | Market Cap | Volume | % Change 24 Hours | % Change 7 days |
|---|---|---|---|---|---|
| 2024-10-15 22:57 |
0.0805004 | 80419829.878489 | 8550750.1650234 | -3.3838518 ↓ | -4.40441622 ↓ |
| 2024-10-15 16:57 |
0.0804481 | 80367620.254876 | 8228582.2872951 | -2.62889989 ↓ | -4.00445709 ↓ |
| 2024-10-15 10:57 |
0.0810561 | 80974969.70298 | 7557228.3978871 | -1.51424468 ↓ | -2.83976718 ↓ |
| 2024-10-15 04:57 |
0.0823481 | 82265672.761833 | 7394394.1314558 | 0.38249146 ↑ | -2.16592919 ↓ |
| 2024-10-14 | 0.0833198 | 83236427.218534 | 7467293.8430455 | 2.4597398 ↑ | -3.17410942 ↓ |
| 2024-10-13 | 0.0813195 | 81238179.388042 | 5837537.1336257 | -3.89396362 ↓ | -9.78622853 ↓ |
| 2024-10-12 | 0.0846144 | 84529736.578551 | 6975840.6611363 | 1.48017512 ↑ | 3.79119045 ↑ |
| 2024-10-11 | 0.0833802 | 83296798.101158 | 14269099.87426 | 8.8645653 ↑ | 0.33563427 ↑ |
| 2024-10-10 | 0.0767639 | 76687061.074439 | 7146294.0392629 | -4.71125178 ↓ | 2.00702916 ↑ |
| 2024-10-09 | 0.0805013 | 80420715.116291 | 8276344.0732176 | -4.30930931 ↓ | 10.53734474 ↑ |
| 2024-10-08 | 0.0842093 | 84125047.098288 | 9106837.5649527 | -2.14041042 ↓ | 10.10160414 ↑ |
| 2024-10-07 | 0.0860511 | 85965052.03109 | 26687018.815372 | -4.53710784 ↓ | 4.10544368 ↑ |
| 2024-10-06 | 0.0901409 | 90050751.746056 | 39040475.019946 | 10.57025732 ↑ | 1.80406151 ↑ |
| 2024-10-05 | 0.0816087 | 81527033.539952 | 15833391.449882 | -1.45807309 ↓ | -1.36441813 ↓ |
| 2024-10-04 | 0.0831013 | 83018160.702496 | 14352013.075027 | 10.41749136 ↑ | 2.63012731 ↑ |
| 2024-10-03 | 0.0752535 | 75178212.431356 | 15218946.709548 | 3.37986725 ↑ | -6.03706754 ↓ |
| 2024-10-02 | 0.0727909 | 72718080.29786 | 8101896.530169 | -4.82766349 ↓ | -9.36315638 ↓ |
| 2024-10-01 | 0.0764833 | 76406740.621584 | 11825035.898054 | -7.46986776 ↓ | -8.19404165 ↓ |
| 2024-09-30 | 0.0825299 | 82447369.958511 | 16534332.857396 | -6.66475746 ↓ | 0.93412597 ↑ |
| 2024-09-29 | 0.0885436 | 88454969.686816 | 62748055.782727 | 6.99771992 ↑ | 2.34292826 ↑ |
| 2024-09-28 | 0.0827528 | 82669957.593489 | 28178549.654304 | 2.19966572 ↑ | -27.15514441 ↓ |
| 2024-09-27 | 0.0809716 | 80890634.047532 | 8378801.3474505 | 0.87365028 ↑ | 14.62715442 ↑ |
| 2024-09-26 | 0.0800885 | 80008371.879365 | 8869206.1215784 | -0.25446813 ↓ | 16.20039499 ↑ |
| 2024-09-25 | 0.0803105 | 80230155.194288 | 10318684.030753 | -3.60004594 ↓ | 20.30830004 ↑ |
| 2024-09-24 | 0.0831627 | 83079490.239388 | 18850223.059453 | 1.70798338 ↑ | 22.24853105 ↑ |
| 2024-09-23 | 0.0817661 | 81684335.368444 | 28672889.103355 | -5.674658 ↓ | 29.71458409 ↑ |
| 2024-09-22 | 0.0866852 | 86598504.322411 | 94601375.484454 | -23.80920372 ↓ | 32.04037031 ↑ |
| 2024-09-21 | 0.1137739 | 113660059.41381 | 313104403.5188 | 60.79767434 ↑ | 72.126684 ↑ |
| 2024-09-20 | 0.0707559 | 70685138.874179 | 7693042.9246801 | 2.65977002 ↑ | 6.13086424 ↑ |
| 2024-09-19 | 0.0689227 | 68853786.502595 | 8193866.9885078 | 2.47109524 ↑ | 2.99113824 ↑ |
| 2024-09-18 | 0.0672607 | 67193374.2331 | 13201684.254853 | -1.1273267 ↓ | -2.0975866 ↓ |
| 2024-09-17 | 0.0680276 | 67959499.820954 | 63067566.367049 | 7.91956884 ↑ | 2.53309728 ↑ |
| 2024-09-16 | 0.0630354 | 62972360.389288 | 7526927.3700194 | -3.9834019 ↓ | -2.54846074 ↓ |
| 2024-09-15 | 0.0656506 | 65584869.322263 | 3528043.2442229 | -0.67833736 ↓ | 6.38332349 ↑ |
| 2024-09-14 | 0.0661040 | 66037875.551262 | 4512053.6090328 | -0.86115705 ↓ | 7.63159663 ↑ |
| 2024-09-13 | 0.0666686 | 66601868.718841 | 5968543.4846771 | -0.37726875 ↓ | 12.85760757 ↑ |
| 2024-09-12 | 0.0668731 | 66806222.518636 | 7832372.6095952 | -2.60740605 ↓ | 10.88343612 ↑ |
| 2024-09-11 | 0.0687017 | 68633011.073121 | 21079161.210417 | 3.54924947 ↑ | 11.82317961 ↑ |
| 2024-09-10 | 0.0663603 | 66293862.569473 | 11643127.863884 | 2.48491401 ↑ | 6.44148602 ↑ |
| 2024-09-09 | 0.0646839 | 64619154.1652 | 5207245.8610477 | 4.81686481 ↑ | 1.33366009 ↑ |
| 2024-09-08 | 0.0617113 | 61649577.368409 | 3779253.2517608 | 1.09950182 ↑ | -1.55643829 ↓ |
| 2024-09-07 | 0.0614169 | 61355473.318365 | 5694095.9971202 | 3.66854637 ↑ | -4.37834948 ↓ |
| 2024-09-06 | 0.0590732 | 59014071.053354 | 6083508.2999191 | -2.29325216 ↓ | -9.45246302 ↓ |
| 2024-09-05 | 0.0603094 | 60249055.092618 | 5476682.2640849 | -1.85887228 ↓ | -6.96701796 ↓ |
| 2024-09-04 | 0.0614517 | 61390220.891299 | 6438019.9098645 | -1.43180552 ↓ | -4.65667178 ↓ |
| 2024-09-03 | 0.0625527 | 62490156.836623 | 5080063.134395 | -2.00496442 ↓ | -2.14783565 ↓ |
| 2024-09-02 | 0.0638326 | 63768696.513051 | 8403857.3211181 | 1.82742329 ↑ | -5.50630795 ↓ |
| 2024-09-01 | 0.0626870 | 62624285.728797 | 4407580.0644801 | -2.61882798 ↓ | -13.08324837 ↓ |
| 2024-08-31 | 0.0643728 | 64308412.427576 | 4020326.28914 | -1.3291534 ↓ | -10.03446373 ↓ |
| 2024-08-30 | 0.0652400 | 65174683.952312 | 5346243.358245 | 0.5298562 ↑ | -10.03595114 ↓ |
| 2024-08-29 | 0.0648961 | 64831171.965324 | 5322902.6836877 | 0.55924414 ↑ | -5.05751955 ↓ |
| 2024-08-28 | 0.0645352 | 64470623.780211 | 6024604.4578722 | 0.95334039 ↑ | -5.85611007 ↓ |
| 2024-08-27 | 0.0639143 | 63850356.683382 | 5799981.8223099 | -5.37434533 ↓ | -4.13906834 ↓ |
| 2024-08-26 | 0.0675444 | 67476792.528096 | 6075857.3866456 | -6.3057618 ↓ | 3.52332917 ↑ |
| 2024-08-25 | 0.0720902 | 72018081.182499 | 4830542.7024963 | 0.57106948 ↑ | 13.14514889 ↑ |
| 2024-08-24 | 0.0716809 | 71609143.21888 | 5241255.1870145 | -1.22903145 ↓ | 13.99690175 ↑ |
| 2024-08-23 | 0.0725178 | 72445254.273309 | 4671682.8338133 | 6.09297857 ↑ | 15.96581882 ↑ |
| 2024-08-22 | 0.0683460 | 68277583.912228 | 4219149.7666644 | -0.23415826 ↓ | 7.46833163 ↑ |
| 2024-08-21 | 0.0684976 | 68429060.283941 | 4507340.4003441 | 2.65181067 ↑ | 5.98925013 ↑ |
| 2024-08-20 | 0.0666740 | 66607277.416454 | 4186568.3292293 | 2.1893135 ↑ | 1.94069086 ↑ |
| 2024-08-19 | 0.0652031 | 65137831.498617 | 4631416.0873234 | 2.3456423 ↑ | 0.55143211 ↑ |
| 2024-08-18 | 0.0637036 | 63639861.320985 | 2708151.1510711 | 1.30942768 ↑ | -3.04440654 ↓ |
| 2024-08-17 | 0.0628802 | 62817314.021771 | 1500824.3429636 | 0.55401599 ↑ | -6.63196882 ↓ |
| 2024-08-16 | 0.0625338 | 62471213.508016 | 4431133.5476483 | -1.70285954 ↓ | -8.31796229 ↓ |
| 2024-08-15 | 0.0636171 | 63553439.312558 | 2482015.1188763 | -1.61475218 ↓ | -0.92421209 ↓ |
| 2024-08-14 | 0.0646612 | 64596512.914818 | 5131027.2039204 | -1.12095598 ↓ | 10.0504926 ↑ |
| 2024-08-13 | 0.0653942 | 65328820.231631 | 2856372.2538214 | 0.82229312 ↑ | 10.36907336 ↑ |
| 2024-08-12 | 0.0648609 | 64796007.123887 | 3922162.9997928 | -1.2830136 ↓ | 14.62916363 ↑ |
| 2024-08-11 | 0.0657039 | 65638153.561297 | 9546826.6957455 | -2.43923569 ↓ | 11.16428663 ↑ |
| 2024-08-10 | 0.0673466 | 67279253.112046 | 11001257.779046 | -1.26173842 ↓ | 12.01919239 ↑ |
| 2024-08-09 | 0.0681978 | 68129546.832207 | 28921850.114073 | 6.26280729 ↑ | 5.77978844 ↑ |
| 2024-08-08 | 0.0642105 | 64146287.053404 | 7692622.8866423 | 9.28346082 ↑ | -4.73406144 ↓ |
| 2024-08-07 | 0.0587559 | 58697159.268454 | 3047881.2510579 | -0.83471499 ↓ | -14.98102261 ↓ |
| 2024-08-06 | 0.0592505 | 59191237.400883 | 2655912.4685363 | 4.71389116 ↑ | -17.29785091 ↓ |
| 2024-08-05 | 0.0565832 | 56526633.425611 | 4942462.2170324 | -4.26691582 ↓ | -26.00570326 ↓ |
| 2024-08-04 | 0.0591052 | 59046079.95399 | 2033868.5251847 | -1.68894742 ↓ | -30.87641374 ↓ |
| 2024-08-03 | 0.0601206 | 60060469.708641 | 3296320.9445652 | -6.73125923 ↓ | -16.40252002 ↓ |
| 2024-08-02 | 0.0644596 | 64395068.712866 | 9423242.222564 | -4.36458692 ↓ | -9.34853642 ↓ |
| 2024-08-01 | 0.0674737 | 67406241.823837 | 4853013.9150094 | -2.83840752 ↓ | -1.92478939 ↓ |
| 2024-07-31 | 0.0691092 | 69040067.373204 | 5199676.1016292 | -3.53704035 ↓ | -1.66333583 ↓ |
| 2024-07-30 | 0.0716433 | 71571583.145046 | 7874173.0940512 | -6.3116156 ↓ | 0.56940908 ↑ |
| 2024-07-29 | 0.0764697 | 76393230.179343 | 23384095.194175 | -10.56859253 ↓ | 7.09229245 ↑ |
| 2024-07-28 | 0.0855744 | 85488831.923548 | 38838225.585989 | 19.14311108 ↑ | 14.77122422 ↑ |
| 2024-07-27 | 0.0719168 | 71844832.788699 | 5579896.569044 | 1.13878862 ↑ | -1.33897479 ↓ |
| 2024-07-26 | 0.0711070 | 71035884.223453 | 6165776.6722423 | 3.26845475 ↑ | -0.80667785 ↓ |
| 2024-07-25 | 0.0688565 | 68787592.875196 | 8010005.5488362 | -2.02294585 ↓ | -0.64938689 ↓ |
| 2024-07-24 | 0.0702782 | 70207859.863976 | 5525437.8151121 | -1.3468381 ↓ | 1.07099804 ↑ |
| 2024-07-23 | 0.0712376 | 71166355.453781 | 2931720.4094141 | -0.23503218 ↓ | 3.03567592 ↑ |
| 2024-07-22 | 0.0714055 | 71334013.338236 | 2824652.7958708 | -4.36025558 ↓ | 3.25136588 ↑ |
| 2024-07-21 | 0.0746609 | 74586160.5646 | 2967293.2136344 | 2.42555772 ↑ | 11.41226914 ↑ |
| 2024-07-20 | 0.0728928 | 72819872.522029 | 2050699.8681124 | 1.68445361 ↑ | 10.12861217 ↑ |
| 2024-07-19 | 0.0716853 | 71613575.070781 | 4900743.343493 | 3.43220766 ↑ | 11.53720482 ↑ |
| 2024-07-18 | 0.0693066 | 69237210.23914 | 1856436.9801894 | -0.32634588 ↓ | 10.17322735 ↑ |
| 2024-07-17 | 0.0695270 | 69457439.219463 | 1919265.1031639 | 0.56235123 ↑ | 9.40878269 ↑ |
| 2024-07-16 | 0.0691388 | 69069625.468342 | 2433557.8536304 | -0.02618896 ↓ | 12.41034383 ↑ |
| 2024-07-15 | 0.0691569 | 69087718.822314 | 2539271.8158335 | 3.19903137 ↑ | 12.55354955 ↑ |
| 2024-07-14 | 0.0670131 | 66946092.330989 | 1874509.0846397 | 1.2454428 ↑ | 11.92905999 ↑ |
| 2024-07-13 | 0.0661888 | 66122573.498456 | 2127450.7607566 | 2.98504182 ↑ | 7.99642907 ↑ |
| 2024-07-12 | 0.0642703 | 64205997.618934 | 2028830.0445952 | 2.1673454 ↑ | 11.66010722 ↑ |
| 2024-07-11 | 0.0629069 | 62843952.116464 | 2456926.942017 | -1.01460334 ↓ | 6.10963084 ↑ |
| 2024-07-10 | 0.0635517 | 63488104.547687 | 2888004.4613576 | 3.32645665 ↑ | 0.36893774 ↑ |
| 2024-07-09 | 0.0615057 | 61444190.199308 | 2683565.8080847 | 0.10117317 ↑ | -5.75254044 ↓ |
| 2024-07-08 | 0.0614436 | 61382087.992045 | 19716712.563669 | 2.6264442 ↑ | -6.19839506 ↓ |
| 2024-07-07 | 0.0598711 | 59811180.704793 | 2978936.8176808 | -2.3118189 ↓ | -10.35081597 ↓ |
| 2024-07-06 | 0.0612879 | 61226629.497366 | 1517880.6847814 | 6.47871333 ↑ | -3.87404146 ↓ |
| 2024-07-05 | 0.0575589 | 57501286.017458 | 2182104.3409262 | -2.91125834 ↓ | -11.60782477 ↓ |
| 2024-07-04 | 0.0592848 | 59225493.123253 | 2050390.1199894 | -6.36986449 ↓ | -10.3296658 ↓ |
| 2024-07-03 | 0.0633181 | 63254733.961034 | 2377714.3423407 | -2.97539993 ↓ | -2.8128926 ↓ |
| 2024-07-02 | 0.0652598 | 65194532.017828 | 3415000.9081847 | -0.37237349 ↓ | -3.1187466 ↓ |
| 2024-07-01 | 0.0655037 | 65438206.553719 | 3455339.2182317 | -1.91663577 ↓ | 0.80131172 ↑ |
| 2024-06-30 | 0.0667837 | 66716927.041642 | 3586033.6754884 | 4.74573915 ↑ | 4.08926031 ↑ |
| 2024-06-29 | 0.0637580 | 63694167.973024 | 5237453.6550125 | -2.08799757 ↓ | -2.52360142 ↓ |
| 2024-06-28 | 0.0651176 | 65052461.793807 | 7669288.4479768 | -1.50734622 ↓ | -0.63921154 ↓ |
| 2024-06-27 | 0.0661142 | 66048034.340124 | 7462973.9068463 | 1.47884601 ↑ | 3.13120001 ↑ |
| 2024-06-26 | 0.0651507 | 65085519.727183 | 9734547.9363511 | -3.2807425 ↓ | 1.56551698 ↑ |
| 2024-06-25 | 0.0673606 | 67293237.574566 | 11945447.262359 | 3.65880996 ↑ | 7.8849103 ↑ |
| 2024-06-24 | 0.0649830 | 64918010.926293 | 7963580.2233291 | 1.2826585 ↑ | -1.47633398 ↓ |
| 2024-06-23 | 0.0641601 | 64095879.674495 | 4483510.3331424 | -1.90882912 ↓ | -15.01971813 ↓ |
| 2024-06-22 | 0.0654086 | 65343169.11505 | 5179759.6698971 | -0.1951867 ↓ | -15.40660605 ↓ |
| 2024-06-21 | 0.0655365 | 65470959.722238 | 7731684.0331223 | 2.2301225 ↑ | -15.10115978 ↓ |
| 2024-06-20 | 0.0641069 | 64042728.424356 | 7417857.7990037 | -0.06175185 ↓ | -18.54201668 ↓ |
| 2024-06-19 | 0.0641465 | 64082300.432258 | 7188476.5297144 | 2.73711717 ↑ | -21.64591065 ↓ |
| 2024-06-18 | 0.0624375 | 62375022.967005 | 10477613.522665 | -5.33573282 ↓ | -22.95066915 ↓ |
| 2024-06-17 | 0.0659568 | 65890778.883271 | 10012858.614237 | -12.63998575 ↓ | -23.37536171 ↓ |
| 2024-06-16 | 0.0755000 | 75424414.072367 | 6375635.9514142 | -2.3554067 ↓ | -15.28326457 ↓ |
| 2024-06-15 | 0.0773085 | 77231143.015669 | 7341923.0465412 | 0.22310527 ↑ | -12.48144656 ↓ |
| 2024-06-14 | 0.0771937 | 77116435.927024 | 8455429.314556 | -1.91315226 ↓ | -12.81033806 ↓ |
| 2024-06-13 | 0.0786993 | 78620567.085167 | 8916239.9890216 | -3.86982214 ↓ | -15.44337266 ↓ |
| 2024-06-12 | 0.0818674 | 81785521.298572 | 11233826.828556 | 1.02633057 ↑ | -12.00914689 ↓ |
| 2024-06-11 | 0.0810357 | 80954658.885569 | 10483004.781933 | -5.85751815 ↓ | -12.88917906 ↓ |
| 2024-06-10 | 0.0860778 | 85991634.487216 | 7253380.3237064 | -3.4141579 ↓ | -8.00338282 ↓ |
| 2024-06-09 | 0.0891205 | 89031303.780061 | 6633157.9454796 | 0.58374198 ↑ | -8.14039686 ↓ |
Popular Cryptocurrencies
BitcoinEthereumTether USDtBNBSolanaXRPUSDCCardanoAvalancheDogecoinShiba InuToncoinHow much is 1 Ardor worth?
As on today's crypto exchange rates, one Ardor worth is $0.0805004.