ARDR
Rang 721
Layer 1 blockchain
Ardor
$0.0255
-2.24% 24H
-4.55% 7D
Market cap
Market cap
$25.43M
0.00% van de markt
Volledig verwaterd
Volledig verwaterd
$25.43M
+0.00% boven market cap
Volume, 24h
Volume, 24h
$1.34M
5.25% van market cap
Circulerend
Circulerend
998.47M ARDR
geen vast maximum
Vanaf all-time high
Vanaf all-time high
-98.75%
hoog op 12 Jan 2018
Volatiliteit, 30d
Volatiliteit, 30d
74.7%
geannualiseerd op basis van dagelijkse bewegingen
De meest recente 400 dagelijkse observaties staan hieronder. De download bevat elke observatie die wij bewaren. 3249 dagelijkse observaties opgeslagen
| Datum | Koers | Market cap | Volume |
|---|---|---|---|
| 2026-10-02 | $0.0302 | — | — |
| 2026-10-01 | $0.0308 | — | — |
| 2026-09-30 | $0.0315 | — | — |
| 2026-09-29 | $0.0320 | — | — |
| 2026-09-28 | $0.0312 | — | — |
| 2026-09-27 | $0.0322 | — | — |
| 2026-09-26 | $0.0322 | — | — |
| 2026-09-25 | $0.0331 | — | — |
| 2026-09-24 | $0.0304 | — | — |
| 2026-09-23 | $0.0290 | — | — |
| 2026-09-22 | $0.0288 | — | — |
| 2026-09-21 | $0.0288 | — | — |
| 2026-09-20 | $0.0280 | — | — |
| 2026-09-19 | $0.0289 | — | — |
| 2026-09-18 | $0.0258 | — | — |
| 2026-09-17 | $0.0242 | — | — |
| 2026-09-16 | $0.0252 | — | — |
| 2026-09-15 | $0.0256 | — | — |
| 2026-09-14 | $0.0256 | — | — |
| 2026-09-13 | $0.0271 | — | — |
| 2026-09-12 | $0.0253 | — | — |
| 2026-09-11 | $0.0242 | — | — |
| 2026-09-10 | $0.0247 | — | — |
| 2026-09-09 | $0.0241 | — | — |
| 2026-09-08 | $0.0233 | — | — |
| 2026-09-07 | $0.0233 | — | — |
| 2026-09-06 | $0.0225 | — | — |
| 2026-09-05 | $0.0227 | — | — |
| 2026-09-04 | $0.0225 | — | — |
| 2026-09-03 | $0.0220 | — | — |
| 2026-09-02 | $0.0222 | — | — |
| 2026-09-01 | $0.0214 | — | — |
| 2026-08-31 | $0.0214 | — | — |
| 2026-08-30 | $0.0208 | — | — |
| 2026-08-29 | $0.0210 | — | — |
| 2026-08-28 | $0.0209 | — | — |
| 2026-08-27 | $0.0214 | — | — |
| 2026-08-26 | $0.0208 | — | — |
| 2026-08-25 | $0.0209 | — | — |
| 2026-08-24 | $0.0209 | — | — |
| 2026-08-23 | $0.0213 | — | — |
| 2026-08-22 | $0.0219 | — | — |
| 2026-08-21 | $0.0206 | — | — |
| 2026-08-20 | $0.0195 | — | — |
| 2026-08-19 | $0.0191 | — | — |
| 2026-08-18 | $0.0183 | — | — |
| 2026-08-17 | $0.0183 | — | — |
| 2026-08-16 | $0.0196 | — | — |
| 2026-08-15 | $0.0193 | — | — |
| 2026-08-14 | $0.0192 | — | — |
| 2026-08-13 | $0.0181 | — | — |
| 2026-08-12 | $0.0201 | — | — |
| 2026-08-11 | $0.0185 | — | — |
| 2026-08-10 | $0.0185 | — | — |
| 2026-08-09 | $0.0207 | — | — |
| 2026-08-08 | $0.0212 | — | — |
| 2026-08-07 | $0.0210 | — | — |
| 2026-08-06 | $0.0187 | — | — |
| 2026-08-05 | $0.0203 | — | — |
| 2026-08-04 | $0.0200 | — | — |
| 2026-08-03 | $0.0200 | — | — |
| 2026-08-02 | $0.0206 | — | — |
| 2026-08-01 | $0.0181 | — | — |
| 2026-07-31 | $0.0194 | — | — |
| 2026-07-30 | $0.0185 | — | — |
| 2026-07-29 | $0.0180 | — | — |
| 2026-07-28 | $0.0195 | — | — |
| 2026-07-27 | $0.0195 | — | — |
| 2026-07-26 | $0.0217 | — | — |
| 2026-07-25 | $0.0215 | — | — |
| 2026-07-24 | $0.0212 | — | — |
| 2026-07-23 | $0.0207 | — | — |
| 2026-07-22 | $0.0207 | — | — |
| 2026-07-21 | $0.0208 | — | — |
| 2026-07-20 | $0.0208 | — | — |
| 2026-07-19 | $0.0215 | — | — |
| 2026-07-18 | $0.0207 | — | — |
| 2026-07-17 | $0.0209 | — | — |
| 2026-07-16 | $0.0209 | — | — |
| 2026-07-15 | $0.0211 | — | — |
| 2026-07-14 | $0.0210 | — | — |
| 2026-07-13 | $0.0210 | — | — |
| 2026-07-12 | $0.0229 | — | — |
| 2026-07-11 | $0.0220 | — | — |
| 2026-07-10 | $0.0213 | — | — |
| 2026-07-09 | $0.0209 | — | — |
| 2026-07-08 | $0.0214 | — | — |
| 2026-07-07 | $0.0125 | — | — |
| 2026-07-06 | $0.0125 | — | — |
| 2026-07-05 | $0.0242 | — | — |
| 2026-07-04 | $0.0243 | — | — |
| 2026-07-03 | $0.0247 | — | — |
| 2026-07-02 | $0.0242 | — | — |
| 2026-07-01 | $0.0240 | — | — |
| 2026-06-30 | $0.0224 | — | — |
| 2026-06-29 | $0.0224 | — | — |
| 2026-06-28 | $0.0240 | — | — |
| 2026-06-27 | $0.0245 | — | — |
| 2026-06-26 | $0.0242 | — | — |
| 2026-06-25 | $0.0238 | — | — |
| 2026-06-24 | $0.0252 | — | — |
| 2026-06-23 | $0.0258 | — | — |
| 2026-06-22 | $0.0258 | — | — |
| 2026-06-21 | $0.0222 | — | — |
| 2026-06-20 | $0.0240 | — | — |
| 2026-06-19 | $0.0274 | — | — |
| 2026-06-18 | $0.0274 | — | — |
| 2026-06-17 | $0.0286 | — | — |
| 2026-06-16 | $0.0293 | — | — |
| 2026-06-15 | $0.0293 | — | — |
| 2026-06-14 | $0.0299 | — | — |
| 2026-06-13 | $0.0239 | — | — |
| 2026-06-12 | $0.0293 | — | — |
| 2026-06-11 | $0.0291 | — | — |
| 2026-06-10 | $0.0282 | — | — |
| 2026-06-09 | $0.0278 | — | — |
| 2026-06-08 | $0.0278 | — | — |
| 2026-06-07 | $0.0294 | — | — |
| 2026-06-06 | $0.0297 | — | — |
| 2026-06-05 | $0.0284 | — | — |
| 2026-06-04 | $0.0319 | — | — |
| 2026-06-03 | $0.0352 | — | — |
| 2026-06-02 | $0.0383 | — | — |
| 2026-06-01 | $0.0383 | — | — |
| 2026-05-31 | $0.0362 | — | — |
| 2026-05-30 | $0.0354 | — | — |
| 2026-05-29 | $0.0353 | — | — |
| 2026-05-28 | $0.0351 | — | — |
| 2026-05-27 | $0.0366 | — | — |
| 2026-05-26 | $0.0370 | — | — |
| 2026-05-25 | $0.0370 | — | — |
| 2026-05-24 | $0.0386 | — | — |
| 2026-05-23 | $0.0391 | — | — |
| 2026-05-22 | $0.0336 | — | — |
| 2026-05-21 | $0.0395 | — | — |
| 2026-05-20 | $0.0336 | — | — |
| 2026-05-19 | $0.0390 | — | — |
| 2026-05-18 | $0.0390 | — | — |
| 2026-05-17 | $0.0403 | — | — |
| 2026-05-16 | $0.0404 | — | — |
| 2026-05-15 | $0.0408 | — | — |
| 2026-05-14 | $0.0425 | — | — |
| 2026-05-13 | $0.0422 | — | — |
| 2026-05-12 | $0.0426 | — | — |
| 2026-05-11 | $0.0426 | — | — |
| 2026-05-10 | $0.0443 | — | — |
| 2026-05-09 | $0.0436 | — | — |
| 2026-05-08 | $0.0432 | — | — |
| 2026-05-07 | $0.0431 | — | — |
| 2026-05-06 | $0.0436 | — | — |
| 2026-05-05 | $0.0428 | — | — |
| 2026-05-04 | $0.0428 | — | — |
| 2026-05-03 | $0.0420 | — | — |
| 2026-05-02 | $0.0422 | — | — |
| 2026-05-01 | $0.0421 | — | — |
| 2026-04-30 | $0.0418 | — | — |
| 2026-04-29 | $0.0422 | — | — |
| 2026-04-28 | $0.0439 | — | — |
| 2026-04-27 | $0.0439 | — | — |
| 2026-04-26 | $0.0421 | — | — |
| 2026-04-25 | $0.0422 | — | — |
| 2026-04-24 | $0.0425 | — | — |
| 2026-04-23 | $0.0425 | — | — |
| 2026-04-22 | $0.0434 | — | — |
| 2026-04-21 | $0.0431 | — | — |
| 2026-04-20 | $0.0431 | — | — |
| 2026-04-19 | $0.0435 | — | — |
| 2026-04-18 | $0.0445 | — | — |
| 2026-04-17 | $0.0446 | — | — |
| 2026-04-16 | $0.0439 | — | — |
| 2026-04-15 | $0.0432 | — | — |
| 2026-04-14 | $0.0428 | — | — |
| 2026-04-13 | $0.0428 | — | — |
| 2026-04-12 | $0.0424 | — | — |
| 2026-04-11 | $0.0441 | — | — |
| 2026-04-10 | $0.0444 | — | — |
| 2026-04-09 | $0.0443 | — | — |
| 2026-04-08 | $0.0443 | — | — |
| 2026-04-07 | $0.0442 | — | — |
| 2026-04-06 | $0.0442 | — | — |
| 2026-04-05 | $0.0433 | — | — |
| 2026-04-04 | $0.0436 | — | — |
| 2026-04-03 | $0.0428 | — | — |
| 2026-04-02 | $0.0425 | — | — |
| 2026-04-01 | $0.0426 | — | — |
| 2026-03-31 | $0.0427 | — | — |
| 2026-03-30 | $0.0427 | — | — |
| 2026-03-29 | $0.0421 | — | — |
| 2026-03-28 | $0.0430 | — | — |
| 2026-03-27 | $0.0430 | — | — |
| 2026-03-26 | $0.0434 | — | — |
| 2026-03-25 | $0.0452 | — | — |
| 2026-03-24 | $0.0451 | — | — |
| 2026-03-23 | $0.0451 | — | — |
| 2026-03-22 | $0.0441 | — | — |
| 2026-03-21 | $0.0457 | — | — |
| 2026-03-20 | $0.0455 | — | — |
| 2026-03-19 | $0.0458 | — | — |
| 2026-03-18 | $0.0452 | — | — |
| 2026-03-17 | $0.0472 | — | — |
| 2026-03-16 | $0.0472 | — | — |
| 2026-03-15 | $0.0455 | — | — |
| 2026-03-14 | $0.0450 | — | — |
| 2026-03-13 | $0.0452 | — | — |
| 2026-03-12 | $0.0460 | — | — |
| 2026-03-11 | $0.0485 | — | — |
| 2026-03-10 | $0.0468 | — | — |
| 2026-03-09 | $0.0468 | — | — |
| 2026-03-08 | $0.0446 | — | — |
| 2026-03-07 | $0.0449 | — | — |
| 2026-03-06 | $0.0454 | — | — |
| 2026-03-05 | $0.0463 | — | — |
| 2026-03-04 | $0.0478 | — | — |
| 2026-03-03 | $0.0427 | — | — |
| 2026-03-02 | $0.0427 | — | — |
| 2026-03-01 | $0.0439 | — | — |
| 2026-02-28 | $0.0434 | — | — |
| 2026-02-27 | $0.0437 | — | — |
| 2026-02-26 | $0.0444 | — | — |
| 2026-02-25 | $0.0445 | — | — |
| 2026-02-24 | $0.0428 | — | — |
| 2026-02-23 | $0.0428 | — | — |
| 2026-02-22 | $0.0452 | — | — |
| 2026-02-21 | $0.0455 | — | — |
| 2026-02-20 | $0.0457 | — | — |
| 2026-02-19 | $0.0451 | — | — |
| 2026-02-18 | $0.0461 | — | — |
| 2026-02-17 | $0.0473 | — | — |
| 2026-02-16 | $0.0473 | — | — |
| 2026-02-15 | $0.0486 | — | — |
| 2026-02-14 | $0.0495 | — | — |
| 2026-02-13 | $0.0475 | — | — |
| 2026-02-12 | $0.0454 | — | — |
| 2026-02-11 | $0.0454 | — | — |
| 2026-02-10 | $0.0466 | — | — |
| 2026-02-09 | $0.0466 | — | — |
| 2026-02-08 | $0.0494 | — | — |
| 2026-02-07 | $0.0474 | — | — |
| 2026-02-06 | $0.0450 | — | — |
| 2026-02-05 | $0.0416 | — | — |
| 2026-02-04 | $0.0493 | — | — |
| 2026-02-03 | $0.0501 | — | — |
| 2026-02-02 | $0.0501 | — | — |
| 2026-02-01 | $0.0612 | — | — |
| 2026-01-31 | $0.0521 | — | — |
| 2026-01-30 | $0.0523 | — | — |
| 2026-01-29 | $0.0536 | — | — |
| 2026-01-28 | $0.0570 | — | — |
| 2026-01-27 | $0.0575 | — | — |
| 2026-01-26 | $0.0575 | — | — |
| 2026-01-25 | $0.0570 | — | — |
| 2026-01-24 | $0.0574 | — | — |
| 2026-01-23 | $0.0587 | — | — |
| 2026-01-22 | $0.0584 | — | — |
| 2026-01-21 | $0.0591 | — | — |
| 2026-01-20 | $0.0568 | — | — |
| 2026-01-19 | $0.0568 | — | — |
| 2026-01-18 | $0.0599 | — | — |
| 2026-01-17 | $0.0612 | — | — |
| 2026-01-16 | $0.0614 | — | — |
| 2026-01-15 | $0.0613 | — | — |
| 2026-01-14 | $0.0624 | — | — |
| 2026-01-13 | $0.0621 | — | — |
| 2026-01-12 | $0.0621 | — | — |
| 2026-01-11 | $0.0606 | — | — |
| 2026-01-10 | $0.0631 | — | — |
| 2026-01-09 | $0.0636 | — | — |
| 2026-01-08 | $0.0648 | — | — |
| 2026-01-07 | $0.0642 | — | — |
| 2026-01-06 | $0.0625 | — | — |
| 2026-01-05 | $0.0625 | — | — |
| 2026-01-04 | $0.0603 | — | — |
| 2026-01-03 | $0.0602 | — | — |
| 2026-01-02 | $0.0604 | — | — |
| 2026-01-01 | $0.0590 | — | — |
| 2025-12-31 | $0.0577 | — | — |
| 2025-12-30 | $0.0586 | — | — |
| 2025-12-29 | $0.0586 | — | — |
| 2025-12-28 | $0.0582 | — | — |
| 2025-12-27 | $0.0584 | — | — |
| 2025-12-26 | $0.0568 | — | — |
| 2025-12-25 | $0.0574 | — | — |
| 2025-12-24 | $0.0592 | — | — |
| 2025-12-23 | $0.0584 | — | — |
| 2025-12-22 | $0.0584 | — | — |
| 2025-12-21 | $0.0579 | — | — |
| 2025-12-20 | $0.0587 | — | — |
| 2025-12-19 | $0.0583 | — | — |
| 2025-12-18 | $0.0558 | — | — |
| 2025-12-17 | $0.0544 | — | — |
| 2025-12-16 | $0.0556 | — | — |
| 2025-12-15 | $0.0556 | — | — |
| 2025-12-14 | $0.0598 | — | — |
| 2025-12-13 | $0.0594 | — | — |
| 2025-12-12 | $0.0575 | — | — |
| 2025-12-11 | $0.0584 | — | — |
| 2025-12-10 | $0.0589 | — | — |
| 2025-12-09 | $0.0592 | — | — |
| 2025-12-08 | $0.0592 | — | — |
| 2025-12-07 | $0.0584 | — | — |
| 2025-12-06 | $0.0593 | — | — |
| 2025-12-05 | $0.0611 | — | — |
| 2025-12-04 | $0.0586 | — | — |
| 2025-12-03 | $0.0603 | — | — |
| 2025-12-02 | $0.0598 | — | — |
| 2025-12-01 | $0.0598 | — | — |
| 2025-11-30 | $0.0621 | — | — |
| 2025-11-29 | $0.0645 | — | — |
| 2025-11-28 | $0.0622 | — | — |
| 2025-11-27 | $0.0627 | — | — |
| 2025-11-26 | $0.0612 | — | — |
| 2025-11-25 | $0.0627 | — | — |
| 2025-11-24 | $0.0627 | — | — |
| 2025-11-23 | $0.0612 | — | — |
| 2025-11-22 | $0.0575 | — | — |
| 2025-11-21 | $0.0598 | — | — |
| 2025-11-20 | $0.0623 | — | — |
| 2025-11-19 | $0.0621 | — | — |
| 2025-11-18 | $0.0633 | — | — |
| 2025-11-17 | $0.0633 | — | — |
| 2025-11-16 | $0.0601 | — | — |
| 2025-11-15 | $0.0577 | — | — |
| 2025-11-14 | $0.0594 | — | — |
| 2025-11-13 | $0.0597 | — | — |
| 2025-11-12 | $0.0644 | — | — |
| 2025-11-11 | $0.0641 | — | — |
| 2025-11-10 | $0.0641 | — | — |
| 2025-11-09 | $0.0628 | — | — |
| 2025-11-08 | $0.0639 | — | — |
| 2025-11-07 | $0.0677 | — | — |
| 2025-11-06 | $0.0652 | — | — |
| 2025-11-05 | $0.0556 | — | — |
| 2025-11-04 | $0.0557 | — | — |
| 2025-11-03 | $0.0557 | — | — |
| 2025-11-02 | $0.0640 | — | — |
| 2025-11-01 | $0.0646 | — | — |
| 2025-10-31 | $0.0638 | — | — |
| 2025-10-30 | $0.0643 | — | — |
| 2025-10-29 | $0.0679 | — | — |
| 2025-10-28 | $0.0671 | — | — |
| 2025-10-27 | $0.0671 | — | — |
| 2025-10-26 | $0.0690 | — | — |
| 2025-10-25 | $0.0686 | — | — |
| 2025-10-24 | $0.0680 | — | — |
| 2025-10-23 | $0.0667 | — | — |
| 2025-10-22 | $0.0663 | — | — |
| 2025-10-21 | $0.0673 | — | — |
| 2025-10-20 | $0.0673 | — | — |
| 2025-10-19 | $0.0680 | — | — |
| 2025-10-18 | $0.0681 | — | — |
| 2025-10-17 | $0.0666 | — | — |
| 2025-10-16 | $0.0690 | — | — |
| 2025-10-15 | $0.0707 | — | — |
| 2025-10-14 | $0.0739 | — | — |
| 2025-10-13 | $0.0739 | — | — |
| 2025-10-12 | $0.0718 | — | — |
| 2025-10-11 | $0.0668 | — | — |
| 2025-10-10 | $0.0724 | — | — |
| 2025-10-09 | $0.0820 | — | — |
| 2025-10-08 | $0.0821 | — | — |
| 2025-10-07 | $0.0801 | — | — |
| 2025-10-06 | $0.0801 | — | — |
| 2025-10-05 | $0.0843 | — | — |
| 2025-10-04 | $0.0841 | — | — |
| 2025-10-03 | $0.0863 | — | — |
| 2025-10-02 | $0.0842 | — | — |
| 2025-10-01 | $0.0827 | — | — |
| 2025-09-30 | $0.0787 | — | — |
| 2025-09-29 | $0.0787 | — | — |
| 2025-09-28 | $0.0777 | — | — |
| 2025-09-27 | $0.0773 | — | — |
| 2025-09-26 | $0.0787 | — | — |
| 2025-09-25 | $0.0770 | — | — |
| 2025-09-24 | $0.0806 | — | — |
| 2025-09-23 | $0.0795 | — | — |
| 2025-09-22 | $0.0795 | — | — |
| 2025-09-21 | $0.0845 | — | — |
| 2025-09-20 | $0.0864 | — | — |
| 2025-09-19 | $0.0868 | — | — |
| 2025-09-18 | $0.0893 | — | — |
| 2025-09-17 | $0.0882 | — | — |
| 2025-09-16 | $0.0868 | — | — |
| 2025-09-15 | $0.0868 | — | — |
| 2025-09-14 | $0.0881 | — | — |
| 2025-09-13 | $0.0902 | — | — |
| 2025-09-12 | $0.0887 | — | — |
| 2025-09-11 | $0.0858 | — | — |
| 2025-09-10 | $0.0865 | — | — |
| 2025-09-09 | $0.0865 | — | — |
| 2025-09-08 | $0.0853 | — | — |
| 2025-09-07 | $0.0839 | — | — |
| 2025-09-06 | $0.0824 | — | — |
| 2025-09-05 | $0.0830 | — | — |
| 2025-09-04 | $0.0817 | — | — |
| 2025-09-03 | $0.0845 | — | — |
| 2025-09-02 | $0.0846 | — | — |
| 2025-09-01 | $0.0846 | — | — |
| 2025-08-31 | $0.0837 | — | — |
| 2025-08-30 | $0.0847 | — | — |
| 2025-08-29 | $0.0842 | — | — |