Ardor Ardor (ARDR)
0.07538430 USD (0.03%)
0.00001900 BTC

Share Watch
1 hour
-0.13%
24 hours
0.03%
7 days
10.05%
Market Cap
$75,308,900 USD
Volume (24h)
$1,918,730 USD
Circulating Supply
998,999,000 ARDR
Total Supply
998,999,000 ARDR
Max Supply
998,999,000 ARDR
ARDR
USD

ArdorArdor (ARDR) Today Historical Price Data

Ardor Historical Price Data in USD

# Time Price (USD) Market cap Volume
1 21:10:01 $0.07536694 $75,291,536 $1,918,254.62
2 21:04:02 $0.07543695 $75,361,472 $1,917,229.75
3 20:58:01 $0.07543253 $75,357,056 $1,938,410.12
4 20:52:02 $0.07539301 $75,317,584 $1,948,523.25
5 20:46:02 $0.07535316 $75,277,768 $1,964,024.38
6 20:40:02 $0.07547317 $75,397,664 $2,019,106.25
7 20:34:01 $0.07529078 $75,215,448 $2,013,683.12
8 20:28:01 $0.07531193 $75,236,584 $2,021,019
9 20:22:02 $0.07536828 $75,292,872 $2,032,102.38
10 20:16:02 $0.07551347 $75,437,920 $2,050,333.25
11 20:10:01 $0.07558680 $75,511,168 $2,068,954.38
12 20:04:01 $0.07550146 $75,425,928 $2,100,421.50
13 19:58:02 $0.07548025 $75,404,728 $2,102,963.75
14 19:52:02 $0.07538980 $75,314,368 $2,099,119.75
15 19:46:01 $0.07533687 $75,261,496 $2,097,862.50
16 19:40:02 $0.07571467 $75,638,912 $2,104,141.75
17 19:34:02 $0.07574374 $75,667,960 $2,105,044.25
18 19:28:02 $0.07585873 $75,782,832 $2,109,010.50
19 19:22:01 $0.07589438 $75,818,448 $2,106,344.25
20 19:16:01 $0.07575797 $75,682,168 $2,108,232
21 19:10:02 $0.07578567 $75,709,848 $2,148,639
22 19:04:02 $0.07584220 $75,766,320 $2,165,142.75
23 18:58:01 $0.07586917 $75,793,256 $2,169,102.50
24 18:52:02 $0.07579658 $75,720,744 $2,175,634.75
25 18:46:02 $0.07579077 $75,714,944 $2,175,597
26 18:40:02 $0.07585143 $75,775,536 $2,172,705.50
27 18:34:03 $0.07555086 $75,475,272 $2,174,933
28 18:28:02 $0.07543754 $75,362,064 $2,192,365.25
29 18:22:01 $0.07552070 $75,445,144 $2,194,900.75
30 18:16:02 $0.07559929 $75,523,656 $2,201,811.75
31 18:10:02 $0.07584462 $75,768,728 $2,209,368
32 18:04:01 $0.07582931 $75,753,440 $2,205,430.50
33 17:58:01 $0.07587060 $75,794,688 $2,210,469
34 17:52:01 $0.07572165 $75,645,896 $2,211,111
35 17:46:01 $0.07586806 $75,792,152 $2,214,563.50
36 17:40:02 $0.07581648 $75,740,624 $2,219,553.50
37 17:34:01 $0.07568383 $75,608,104 $2,227,247.50
38 17:28:01 $0.07566087 $75,585,168 $2,240,652.50
39 17:22:01 $0.07555568 $75,480,096 $2,247,630.50
40 17:16:01 $0.07547298 $75,397,472 $2,240,856.50
41 17:10:02 $0.07537515 $75,299,744 $2,245,924.25
42 17:04:01 $0.07541757 $75,342,112 $2,248,926.75
43 16:58:02 $0.07549064 $75,415,112 $2,269,067.50
44 16:52:01 $0.07551134 $75,435,800 $2,280,815.75
45 16:46:02 $0.07560812 $75,532,472 $2,293,339.75
46 16:40:02 $0.07542233 $75,346,872 $2,308,088.75
47 16:34:01 $0.07538835 $75,312,928 $2,377,323.75
48 16:28:01 $0.07533460 $75,259,232 $2,387,763.25
49 16:22:01 $0.07513131 $75,056,144 $2,466,597.25
50 16:16:02 $0.07471076 $74,636,016 $2,538,779.25
51 16:10:01 $0.07467327 $74,598,560 $2,597,625
52 16:04:02 $0.07461809 $74,543,432 $2,671,807.50
53 15:58:01 $0.07468624 $74,611,520 $2,897,347
54 15:52:02 $0.07470347 $74,628,728 $3,023,814.25
55 15:46:02 $0.07479988 $74,725,048 $3,147,386.50
56 15:40:02 $0.07473052 $74,655,744 $3,347,741.75
57 15:32:02 $0.07481926 $74,744,408 $4,861,491
58 15:28:01 $0.07486662 $74,791,712 $4,965,790.50
59 15:22:02 $0.07499553 $74,920,488 $4,981,899.50
60 15:16:02 $0.07507772 $75,002,608 $5,007,794
61 15:10:02 $0.07531984 $75,244,480 $5,009,451.50
62 15:04:01 $0.07549504 $75,419,504 $5,010,747.50
63 14:58:02 $0.07522221 $75,146,952 $5,008,941.50
64 14:52:01 $0.07547706 $75,401,544 $5,008,108
65 14:46:02 $0.07518674 $75,111,520 $5,001,654
66 14:40:02 $0.07496056 $74,885,560 $4,994,158.50
67 14:34:02 $0.07497795 $74,902,936 $5,009,758.50
68 14:28:02 $0.07499962 $74,924,584 $5,005,613.50
69 14:22:02 $0.07504366 $74,968,568 $5,006,374.50
70 14:16:02 $0.07511690 $75,041,736 $5,007,900.50
71 14:10:01 $0.07459117 $74,516,544 $4,988,033.50
72 14:04:01 $0.07458404 $74,509,416 $4,989,060
73 13:58:03 $0.07450978 $74,435,240 $4,976,926.50
74 13:52:01 $0.07470339 $74,628,648 $4,992,163.50
75 13:46:02 $0.07472505 $74,650,288 $4,991,439.50
76 13:40:02 $0.07466655 $74,591,848 $5,000,166.50
77 13:34:01 $0.07467185 $74,597,144 $5,011,890.50
78 13:28:01 $0.07492298 $74,848,016 $5,029,304.50
79 13:22:02 $0.07489348 $74,818,552 $5,043,276.50
80 13:16:01 $0.07472363 $74,648,872 $5,052,911.50
81 13:10:03 $0.07475257 $74,677,784 $5,057,109.50
82 13:04:02 $0.07473864 $74,663,864 $5,070,306.50
83 12:58:02 $0.07535575 $75,280,360 $5,068,610.50
84 12:52:02 $0.07559940 $75,523,768 $5,077,812.50
85 12:46:01 $0.07557163 $75,496,016 $5,100,194
86 12:40:02 $0.07561508 $75,539,424 $5,108,152
87 12:34:01 $0.07569281 $75,617,080 $5,130,027
88 12:28:01 $0.07569634 $75,620,608 $5,214,355
89 12:22:02 $0.07543125 $75,355,776 $5,221,948
90 12:16:02 $0.07506394 $74,988,840 $5,224,315.50
91 12:10:01 $0.07539226 $75,316,832 $5,264,639
92 12:04:02 $0.07529241 $75,217,080 $5,333,978
93 11:58:01 $0.07489886 $74,823,928 $5,365,088
94 11:52:02 $0.07483345 $74,758,576 $5,552,912
95 11:46:01 $0.07472699 $74,652,224 $5,901,480
96 11:40:02 $0.07459293 $74,518,296 $6,204,761
97 11:34:01 $0.07423377 $74,159,496 $6,327,238.50
98 11:28:02 $0.07401755 $73,943,496 $6,768,556
99 11:22:02 $0.07423098 $74,156,712 $6,807,614.50
100 11:16:02 $0.07407042 $73,996,312 $6,805,915.50
101 11:10:02 $0.07410012 $74,025,984 $6,808,056.50
102 11:04:01 $0.07425846 $74,184,168 $6,814,402
103 10:58:01 $0.07431220 $74,237,848 $6,824,049
104 10:52:01 $0.07453551 $74,460,936 $6,829,648.50
105 10:46:02 $0.07457374 $74,499,128 $6,829,516
106 10:40:02 $0.07453483 $74,460,264 $6,833,919
107 10:34:02 $0.07443562 $74,361,144 $6,826,537
108 10:28:02 $0.07430647 $74,232,128 $6,828,771.50
109 10:22:02 $0.07418422 $74,110,000 $6,834,589
110 10:16:03 $0.07415327 $74,079,088 $6,837,443.50
111 10:10:02 $0.07419653 $74,122,296 $6,839,465.50
112 10:04:02 $0.07454448 $74,469,904 $6,842,617.50
113 09:58:02 $0.07422345 $74,149,192 $6,820,725.50
114 09:52:01 $0.07442875 $74,354,288 $6,829,798
115 09:46:02 $0.07511064 $75,035,496 $6,827,730
116 09:40:02 $0.07421716 $74,142,904 $6,729,221.50
117 09:34:01 $0.07407831 $74,004,192 $6,721,356
118 09:28:01 $0.07399996 $73,925,912 $6,714,674.50
119 09:22:01 $0.07382987 $73,756,000 $6,702,368
120 09:16:02 $0.07385182 $73,777,936 $6,699,451
121 09:10:02 $0.07391826 $73,844,304 $6,697,244.50
122 09:04:02 $0.07385913 $73,785,240 $6,672,043.50
123 08:58:01 $0.07384378 $73,769,896 $6,684,651.50
124 08:52:01 $0.07384169 $73,767,808 $6,678,276
125 08:46:01 $0.07367421 $73,600,496 $6,659,639
126 08:40:02 $0.07371658 $73,642,832 $6,649,115
127 08:34:02 $0.07384343 $73,769,552 $6,599,475
128 08:28:01 $0.07384801 $73,774,120 $6,598,073
129 08:22:01 $0.07382924 $73,755,376 $6,594,477.50
130 08:16:01 $0.07382187 $73,748,016 $6,593,455.50
131 08:10:01 $0.07371422 $73,640,464 $6,580,780
132 08:04:02 $0.07386120 $73,787,296 $6,570,457.50
133 07:58:01 $0.07372630 $73,652,544 $6,560,835
134 07:52:02 $0.07375236 $73,678,568 $6,566,311
135 07:46:01 $0.07380148 $73,727,640 $6,568,811
136 07:40:01 $0.07388168 $73,807,760 $6,570,339.50
137 07:34:02 $0.07372808 $73,654,320 $6,565,075.50
138 07:28:01 $0.07382790 $73,754,040 $6,569,140.50
139 07:22:01 $0.07378904 $73,715,208 $6,571,964
140 07:16:02 $0.07382731 $73,753,448 $6,580,403
141 07:10:02 $0.07388142 $73,807,496 $6,564,866.50
142 07:04:02 $0.07377604 $73,702,232 $6,560,320
143 06:58:02 $0.07358021 $73,506,592 $6,543,415
144 06:52:02 $0.07377674 $73,702,920 $6,548,233
145 06:46:01 $0.07378063 $73,706,816 $6,553,117
146 06:40:02 $0.07374793 $73,674,136 $6,548,662.50
147 06:34:02 $0.07386428 $73,790,384 $6,556,480
148 06:28:01 $0.07376728 $73,693,480 $6,547,631
149 06:22:01 $0.07385621 $73,782,320 $6,539,876.50
150 06:16:01 $0.07398030 $73,906,280 $6,538,328
151 06:10:02 $0.07410619 $74,032,040 $6,555,390.50
152 06:04:02 $0.07399096 $73,916,920 $6,561,295.50
153 05:58:01 $0.07389356 $73,819,632 $6,556,920
154 05:52:01 $0.07409396 $74,019,824 $6,562,138
155 05:46:02 $0.07408568 $74,011,560 $6,567,818
156 05:40:02 $0.07378167 $73,707,848 $6,552,150.50
157 05:34:02 $0.07384069 $73,766,808 $6,554,430.50
158 05:28:02 $0.07410616 $74,032,016 $6,533,274.50
159 05:22:02 $0.07416935 $74,095,144 $6,540,858.50
160 05:16:01 $0.07403883 $73,964,760 $6,526,153
161 05:10:01 $0.07415118 $74,076,992 $6,528,065
162 05:04:01 $0.07432177 $74,247,408 $6,536,181.50
163 04:58:02 $0.07429496 $74,220,624 $6,543,438.50
164 04:52:02 $0.07422301 $74,148,752 $6,535,954.50
165 04:46:01 $0.07419397 $74,119,736 $6,538,757
166 04:40:02 $0.07441800 $74,343,544 $6,551,014
167 04:34:02 $0.07428433 $74,210,008 $6,528,385.50
168 04:28:01 $0.07416181 $74,087,616 $6,527,463
169 04:22:01 $0.07420271 $74,128,472 $6,534,149
170 04:16:02 $0.07417217 $74,097,960 $6,531,624.50
171 04:10:02 $0.07404466 $73,970,576 $6,521,110.50
172 04:04:02 $0.07391681 $73,842,856 $6,516,181.50
173 03:58:01 $0.07410920 $74,035,048 $6,519,099.50
174 03:52:02 $0.07416398 $74,089,784 $6,517,527
175 03:46:01 $0.07400059 $73,926,552 $6,515,371.50
176 03:40:02 $0.07402465 $73,950,592 $6,504,868.50
177 03:34:02 $0.07406709 $73,992,984 $6,505,723.50
178 03:28:02 $0.07405234 $73,978,248 $6,504,182
179 03:22:02 $0.07404178 $73,967,696 $6,495,431
180 03:16:02 $0.07405513 $73,981,040 $6,467,333.50
181 03:10:03 $0.07416622 $74,092,024 $6,469,888.50
182 03:04:01 $0.07416156 $74,087,360 $6,470,694
183 02:58:01 $0.07437126 $74,296,856 $6,474,769.50
184 02:52:01 $0.07431552 $74,241,160 $6,462,147
185 02:46:02 $0.07411144 $74,037,296 $6,458,523.50
186 02:40:01 $0.07416029 $74,086,088 $6,449,954.50
187 02:34:02 $0.07420878 $74,134,536 $6,451,556
188 02:28:02 $0.07413314 $74,058,968 $6,450,747.50
189 02:22:01 $0.07419192 $74,117,688 $6,455,365.50
190 02:16:02 $0.07405904 $73,984,944 $6,434,350
191 02:10:01 $0.07426154 $74,187,240 $6,425,523
192 02:04:01 $0.07412943 $74,055,264 $6,419,746
193 01:58:02 $0.07405383 $73,979,744 $6,414,377
194 01:52:02 $0.07409734 $74,023,208 $6,417,056
195 01:46:01 $0.07419375 $74,119,520 $6,415,083
196 01:40:03 $0.07418121 $74,106,984 $6,405,134.50
197 01:34:02 $0.07401712 $73,943,064 $6,389,518
198 01:28:02 $0.07413161 $74,057,440 $6,388,116.50
199 01:22:01 $0.07411115 $74,037,000 $6,391,206.50
200 01:16:01 $0.07421327 $74,139,016 $6,388,642
201 01:10:01 $0.07403870 $73,964,624 $6,381,086
202 01:04:02 $0.07399584 $73,921,808 $6,376,093
203 00:58:01 $0.07416568 $74,091,472 $6,388,101
204 00:52:02 $0.07469026 $74,615,536 $6,350,045
205 00:46:01 $0.07475992 $74,685,120 $6,341,117
206 00:40:01 $0.07482130 $74,746,440 $6,352,614
207 00:34:01 $0.07461257 $74,537,920 $6,321,999
208 00:28:01 $0.07474054 $74,665,752 $6,316,299.50
209 00:22:01 $0.07503556 $74,960,488 $6,313,494
210 00:16:02 $0.07541560 $75,340,144 $6,301,318
211 00:10:02 $0.07547611 $75,400,592 $6,285,997
212 00:04:02 $0.07591973 $75,843,768 $6,302,062

* All Date/Time are in UTC time.