Ardor (ARDR) 💲 price $0.121287

Ardor live price tracker - $0.121287. Chart 📈, Market cap - $121.17 M, 24H Trading Volume, Daily changes 4.39% up, Coin reviews and other Ardor info


  • ardor
    Ardor(ARDR)
  • Price
    $0.121287
  • 1h %
    0.24%
  • 24h %
    4.39%
  • 7d %
    14.86%
  • Market Cap
    $121.17 M
  • Volume
    $1.52 M
  • Available Supply
    999.00 M ARDR
  • Rank
    74



Loading Chart...

More Info About Coin

Historical Data

DatePriceVolumeMarket Cap
24/06/2018$0.137209$1.49 M$137.07 M
25/06/2018$0.144028$1.74 M$143.88 M
26/06/2018$0.141607$1.13 M$141.47 M
27/06/2018$0.137646$1.00 M$137.51 M
28/06/2018$0.130073$931,846$129.94 M
29/06/2018$0.138134$1.07 M$138.00 M
30/06/2018$0.143718$1.64 M$143.57 M
01/07/2018$0.150729$1.04 M$150.58 M
02/07/2018$0.1661$1.70 M$165.93 M
03/07/2018$0.156018$1.72 M$155.86 M
04/07/2018$0.158213$1.66 M$158.05 M
05/07/2018$0.156217$1.33 M$156.06 M
06/07/2018$0.170427$6.06 M$170.26 M
07/07/2018$0.161822$1.72 M$161.66 M
08/07/2018$0.169955$1.87 M$169.78 M
09/07/2018$0.169076$2.02 M$168.91 M
10/07/2018$0.153256$1.16 M$153.10 M
11/07/2018$0.154282$1.39 M$154.13 M
12/07/2018$0.1467$923,796$146.55 M
13/07/2018$0.146131$792,213$145.98 M
14/07/2018$0.14693$649,237$146.78 M
15/07/2018$0.150863$673,285$150.71 M
16/07/2018$0.160546$1.05 M$160.39 M
17/07/2018$0.173449$1.44 M$173.28 M
18/07/2018$0.233911$99.24 M$233.68 M
19/07/2018$0.213329$21.42 M$213.12 M
20/07/2018$0.187753$7.72 M$187.57 M
21/07/2018$0.190436$4.76 M$190.25 M
22/07/2018$0.188078$7.35 M$187.89 M
23/07/2018$0.171579$6.13 M$171.41 M
24/07/2018$0.180902$5.40 M$180.72 M
25/07/2018$0.190155$23.79 M$189.96 M
26/07/2018$0.173243$5.01 M$173.07 M
27/07/2018$0.183229$4.71 M$183.05 M
28/07/2018$0.181257$2.99 M$181.08 M
29/07/2018$0.178739$1.85 M$178.56 M
30/07/2018$0.170106$2.23 M$169.94 M
31/07/2018$0.151492$2.94 M$151.34 M
01/08/2018$0.147061$1.88 M$146.91 M
02/08/2018$0.141412$4.57 M$141.27 M
04/08/2018$0.13797$3.58 M$137.83 M
05/08/2018$0.133179$2.05 M$133.05 M
06/08/2018$0.135373$1.18 M$135.24 M
07/08/2018$0.131706$1.18 M$131.57 M
08/08/2018$0.123101$2.01 M$122.98 M
09/08/2018$0.110419$1.49 M$110.31 M
10/08/2018$0.127879$3.01 M$127.75 M
11/08/2018$0.114452$1.41 M$114.34 M
12/08/2018$0.114985$1.68 M$114.87 M
13/08/2018$0.116352$911,071$116.24 M
14/08/2018$0.109597$1.08 M$109.49 M
15/08/2018$0.110193$2.67 M$110.08 M
16/08/2018$0.111183$1.62 M$111.07 M
17/08/2018$0.110654$1.09 M$110.54 M
18/08/2018$0.124836$1.66 M$124.71 M
19/08/2018$0.11093$1.53 M$110.82 M
20/08/2018$0.114864$1.13 M$114.75 M
21/08/2018$0.105066$961,526$104.96 M
22/08/2018$0.107629$1.07 M$107.52 M
23/08/2018$0.104615$939,675$104.51 M
24/08/2018$0.108654$866,834$108.55 M
25/08/2018$0.112048$1.88 M$111.94 M
26/08/2018$0.112771$870,459$112.66 M
27/08/2018$0.110342$857,851$110.23 M
28/08/2018$0.113792$1.31 M$113.68 M
29/08/2018$0.119311$2.08 M$119.19 M
30/08/2018$0.115423$1.47 M$115.31 M
31/08/2018$0.112044$1.38 M$111.93 M
01/09/2018$0.114652$1.53 M$114.54 M
02/09/2018$0.118946$1.52 M$118.83 M
03/09/2018$0.118882$1.70 M$118.76 M
04/09/2018$0.120524$1.38 M$120.40 M
05/09/2018$0.121213$1.96 M$121.09 M
06/09/2018$0.104937$1.59 M$104.83 M
07/09/2018$0.10692$1.25 M$106.81 M
08/09/2018$0.0999589$831,813$99.86 M
09/09/2018$0.0956463$849,924$95.55 M
10/09/2018$0.0949204$815,782$94.83 M
11/09/2018$0.0960187$1.03 M$95.92 M
12/09/2018$0.0960075$1.10 M$95.91 M
13/09/2018$0.0919997$955,395$91.91 M
14/09/2018$0.0978478$849,554$97.75 M
15/09/2018$0.0991324$1.13 M$99.03 M
16/09/2018$0.0986134$598,350$98.51 M
17/09/2018$0.10624$1.90 M$106.13 M
18/09/2018$0.100208$1.40 M$100.11 M
19/09/2018$0.11639$5.12 M$116.27 M
20/09/2018$0.111418$3.17 M$111.31 M
21/09/2018$0.113263$1.59 M$113.15 M
22/09/2018$0.119183$2.80 M$119.06 M
23/09/2018$0.111401$1.12 M$111.29 M
24/09/2018$0.111886$868,519$111.77 M
25/09/2018$0.111502$1.45 M$111.39 M
26/09/2018$0.112628$1.65 M$112.52 M
27/09/2018$0.112641$1.00 M$112.53 M
28/09/2018$0.123576$3.96 M$123.45 M
29/09/2018$0.12704$5.26 M$126.91 M
30/09/2018$0.122945$4.10 M$122.82 M
01/10/2018$0.11991$1.60 M$119.79 M
02/10/2018$0.11889$1.65 M$118.77 M
03/10/2018$0.11564$822,026$115.52 M
04/10/2018$0.115429$1.44 M$115.31 M
05/10/2018$0.115116$1.93 M$115.00 M
06/10/2018$0.113637$1.97 M$113.52 M
07/10/2018$0.113078$2.69 M$112.96 M
08/10/2018$0.113598$1.59 M$113.48 M
09/10/2018$0.115969$1.88 M$115.85 M
10/10/2018$0.119554$2.74 M$119.43 M
11/10/2018$0.114614$5.80 M$114.50 M
12/10/2018$0.116143$4.25 M$116.03 M
13/10/2018$0.111404$5.06 M$111.29 M
14/10/2018$0.113082$1.14 M$112.97 M
15/10/2018$0.114884$1.12 M$114.77 M
16/10/2018$0.115113$1.58 M$115.00 M
17/10/2018$0.115516$1.13 M$115.40 M
18/10/2018$0.115351$1.47 M$115.24 M
19/10/2018$0.11415$1.09 M$114.04 M
20/10/2018$0.112154$1.86 M$112.04 M
21/10/2018$0.11487$1.20 M$114.76 M
22/10/2018$0.114213$1.07 M$114.10 M
23/10/2018$0.113071$676,558$112.96 M
24/10/2018$0.11345$974,061$113.34 M
25/10/2018$0.11229$713,027$112.18 M
26/10/2018$0.110728$610,852$110.62 M
27/10/2018$0.110875$637,495$110.76 M
28/10/2018$0.10766$2.14 M$107.55 M
29/10/2018$0.108346$3.40 M$108.24 M
30/10/2018$0.102796$3.25 M$102.69 M
31/10/2018$0.103434$1.59 M$103.33 M
01/11/2018$0.105128$1.11 M$105.02 M
02/11/2018$0.108154$2.45 M$108.05 M
03/11/2018$0.109247$641,181$109.14 M
04/11/2018$0.110629$858,256$110.52 M
05/11/2018$0.109203$682,435$109.09 M
06/11/2018$0.106543$2.57 M$106.44 M
07/11/2018$0.108271$907,262$108.16 M
08/11/2018$0.105546$1.69 M$105.44 M
09/11/2018$0.105195$875,704$105.09 M
10/11/2018$0.103163$411,066$103.06 M
11/11/2018$0.102981$320,562$102.88 M
12/11/2018$0.102846$586,577$102.74 M
13/11/2018$0.103327$2.47 M$103.22 M
14/11/2018$0.100251$716,655$100.15 M
15/11/2018$0.0855214$1.34 M$85.44 M
16/11/2018$0.0821107$810,605$82.03 M
17/11/2018$0.0787947$595,853$78.72 M
18/11/2018$0.0792235$280,133$79.14 M
19/11/2018$0.0781039$340,283$78.03 M
20/11/2018$0.0636087$965,724$63.55 M
21/11/2018$0.0540755$1.03 M$54.02 M
22/11/2018$0.0635289$2.41 M$63.47 M
23/11/2018$0.0556593$831,661$55.60 M
24/11/2018$0.0610999$705,176$61.04 M
25/11/2018$0.0543371$423,528$54.28 M
26/11/2018$0.0582127$755,721$58.15 M
27/11/2018$0.0582505$868,228$58.19 M
28/11/2018$0.0621314$564,866$62.07 M
29/11/2018$0.0649757$916,818$64.91 M
30/11/2018$0.0659931199165$513,567$65.93 M
01/12/2018$0.0610559158615$682,809$60.99 M
02/12/2018$0.0668907953704$418,050$66.82 M
03/12/2018$0.0616430151208$299,650$61.58 M
04/12/2018$0.0593860229647$284,461$59.33 M
05/12/2018$0.060189285966$246,988$60.13 M
06/12/2018$0.0596441283007$291,346$59.58 M
07/12/2018$0.051609551576$346,574$51.56 M
08/12/2018$0.0538633682855$320,041$53.81 M
09/12/2018$0.0528836965872$308,422$52.83 M
10/12/2018$0.0522810781928$295,657$52.23 M
11/12/2018$0.050592673317$140,644$50.54 M
12/12/2018$0.04992748627$184,171$49.88 M
13/12/2018$0.0503062521687$178,686$50.26 M
14/12/2018$0.0477347340754$139,461$47.69 M
15/12/2018$0.0467740428617$128,549$46.73 M
16/12/2018$0.0459329558365$292,030$45.89 M
17/12/2018$0.0449183070397$458,359$44.87 M
18/12/2018$0.0469538780398$1.14 M$46.91 M
19/12/2018$0.0494682634207$1.12 M$49.42 M
20/12/2018$0.0502987720461$817,321$50.25 M
21/12/2018$0.0519890418002$656,698$51.94 M
22/12/2018$0.0561514330195$1.68 M$56.10 M
23/12/2018$0.0563642421875$2.47 M$56.31 M
24/12/2018$0.0587825295529$536,227$58.72 M
25/12/2018$0.0525119031238$504,509$52.46 M
26/12/2018$0.0541927051826$176,600$54.14 M
27/12/2018$0.0523291468163$251,334$52.28 M
28/12/2018$0.0496707235326$355,486$49.62 M
29/12/2018$0.0549270001458$259,609$54.87 M
30/12/2018$0.0536837689071$182,222$53.63 M
31/12/2018$0.0539628729656$220,548$53.91 M
01/01/2019$0.0507430134191$187,240$50.69 M
02/01/2019$0.0543304127422$287,479$54.28 M
03/01/2019$0.0547731365632$321,785$54.72 M
04/01/2019$0.0546112197235$148,583$54.56 M
05/01/2019$0.0564598747394$258,067$56.40 M
06/01/2019$0.0599956829802$2.62 M$59.94 M
07/01/2019$0.0622557295638$900,135$62.19 M
08/01/2019$0.059989367363$973,092$59.93 M
09/01/2019$0.0621079459979$398,296$62.05 M
10/01/2019$0.0618306772569$695,863$61.77 M
11/01/2019$0.0522055258096$587,695$52.15 M
12/01/2019$0.0525134657088$273,586$52.46 M
13/01/2019$0.0528356729625$144,218$52.78 M
14/01/2019$0.050392257915$415,406$50.34 M
15/01/2019$0.052476856851$297,760$52.42 M
16/01/2019$0.0518709812826$199,486$51.82 M
17/01/2019$0.056860469161$427,511$56.80 M
18/01/2019$0.0553822753468$558,153$55.33 M
19/01/2019$0.0561433445699$290,409$56.09 M
20/01/2019$0.0583151893128$1.06 M$58.26 M
21/01/2019$0.0550959629115$470,122$55.04 M
22/01/2019$0.054460048066$336,526$54.41 M
23/01/2019$0.0574453740192$2.58 M$57.39 M
24/01/2019$0.0546420736351$666,480$54.59 M
25/01/2019$0.0553479037383$466,235$55.29 M
26/01/2019$0.0544366499331$861,684$54.38 M
27/01/2019$0.0536924600327$394,667$53.64 M
28/01/2019$0.0529321033252$509,522$52.88 M
29/01/2019$0.0505082160916$438,983$50.46 M
30/01/2019$0.0514117037581$372,900$51.36 M
31/01/2019$0.0519120696534$378,121$51.86 M
01/02/2019$0.0510496972109$420,140$51.00 M
02/02/2019$0.0523134583464$329,951$52.26 M
03/02/2019$0.0524811948954$396,545$52.43 M
04/02/2019$0.0521916546983$317,517$52.14 M
05/02/2019$0.0505266687144$396,271$50.48 M
06/02/2019$0.0484216862911$1.13 M$48.37 M
07/02/2019$0.0485839581612$621,020$48.54 M
08/02/2019$0.0502708143204$713,434$50.22 M
09/02/2019$0.0518835257064$2.05 M$51.83 M
10/02/2019$0.053159830899$3.73 M$53.11 M
11/02/2019$0.0530412992461$1.54 M$52.99 M
12/02/2019$0.052793015896$982,479$52.74 M
13/02/2019$0.0523490177149$387,424$52.30 M
14/02/2019$0.0527320302789$384,699$52.68 M
15/02/2019$0.0517124740549$414,654$51.66 M
16/02/2019$0.0524249485452$1.67 M$52.37 M
17/02/2019$0.0548129485634$1.91 M$54.76 M
18/02/2019$0.0572498441238$1.32 M$57.19 M
19/02/2019$0.0572606854815$1.12 M$57.20 M
20/02/2019$0.0583480800367$1.12 M$58.29 M
21/02/2019$0.0578984957026$623,518$57.84 M
22/02/2019$0.0579033211084$763,999$57.85 M
23/02/2019$0.058396582715$406,198$58.34 M
24/02/2019$0.060992867958$742,383$60.93 M
25/02/2019$0.0544274940817$841,785$54.37 M
26/02/2019$0.0555205139542$405,204$55.46 M
27/02/2019$0.0573828042678$831,141$57.33 M
28/02/2019$0.0564743518354$441,193$56.42 M
01/03/2019$0.0568090041533$386,677$56.75 M
02/03/2019$0.0566783709762$734,250$56.62 M
03/03/2019$0.0570320758383$382,136$56.98 M
04/03/2019$0.0577165729664$489,226$57.66 M
05/03/2019$0.0561922544694$641,793$56.14 M
06/03/2019$0.0581369947962$554,199$58.08 M
07/03/2019$0.0586368164334$386,881$58.58 M
08/03/2019$0.0597709278499$1.46 M$59.71 M
09/03/2019$0.0616179009593$970,565$61.56 M
10/03/2019$0.0596184584107$1.36 M$59.56 M
11/03/2019$0.0597144461792$787,275$59.65 M
12/03/2019$0.0597199933377$3.50 M$59.66 M
13/03/2019$0.0645758562478$20.42 M$64.51 M
14/03/2019$0.0658140771428$5.84 M$65.75 M
15/03/2019$0.0648963153949$2.86 M$64.83 M
16/03/2019$0.06763777758$2.20 M$67.57 M
17/03/2019$0.0676608410459$817,600$67.59 M
18/03/2019$0.0688408454175$826,102$68.77 M
19/03/2019$0.0685831042715$1.00 M$68.51 M
20/03/2019$0.068039663126$982,289$67.97 M
21/03/2019$0.0709432313201$2.56 M$70.87 M
22/03/2019$0.0702140558956$3.93 M$70.14 M
23/03/2019$0.0707461266525$955,766$70.68 M
24/03/2019$0.0704099017332$743,393$70.34 M
25/03/2019$0.0727830671918$1.27 M$72.71 M
26/03/2019$0.0740047413418$6.51 M$73.93 M
27/03/2019$0.0774992440108$1.66 M$77.42 M
28/03/2019$0.0797828697941$4.96 M$79.70 M
29/03/2019$0.0814015083473$1.19 M$81.32 M
30/03/2019$0.0765745422716$1.79 M$76.50 M
31/03/2019$0.0796917882786$1.22 M$79.61 M
01/04/2019$0.0820397014116$3.79 M$81.96 M
02/04/2019$0.0828623942453$999,152$82.78 M
03/04/2019$0.0889005729782$2.56 M$88.81 M
04/04/2019$0.0871655221967$1.60 M$87.08 M
05/04/2019$0.0883390210574$1.41 M$88.25 M
06/04/2019$0.0887679631425$837,141$88.68 M
07/04/2019$0.0896140224711$992,179$89.52 M
08/04/2019$0.0901095854359$941,812$90.02 M
09/04/2019$0.0873303193214$890,084$87.24 M
10/04/2019$0.0852770101208$1.05 M$85.19 M
11/04/2019$0.0822681918747$1.11 M$82.19 M
12/04/2019$0.0749543806512$1.26 M$74.88 M
13/04/2019$0.0788848598845$620,400$78.81 M
14/04/2019$0.0793279479412$878,497$79.25 M
15/04/2019$0.0806932588511$796,792$80.61 M
16/04/2019$0.0768353625555$729,575$76.76 M
17/04/2019$0.0797069732741$886,324$79.63 M
18/04/2019$0.0801321322568$3.08 M$80.05 M
19/04/2019$0.0808427375325$1.12 M$80.76 M
20/04/2019$0.0819998701247$598,477$81.92 M
21/04/2019$0.0823997283597$621,436$82.32 M
22/04/2019$0.0801286016311$733,792$80.05 M
23/04/2019$0.0823050030698$524,730$82.22 M
24/04/2019$0.0796868716042$820,822$79.61 M
25/04/2019$0.0729054761027$882,878$72.83 M
26/04/2019$0.0667251188051$708,534$66.66 M
27/04/2019$0.0654922985858$518,823$65.43 M
28/04/2019$0.0682567667606$573,183$68.19 M
29/04/2019$0.0683389546039$457,766$68.27 M
30/04/2019$0.0651313984181$618,041$65.07 M
01/05/2019$0.0676899816853$481,738$67.62 M
02/05/2019$0.0674827670625$540,171$67.42 M
03/05/2019$0.0669763747681$1.17 M$66.91 M
04/05/2019$0.0680057309965$672,708$67.94 M
05/05/2019$0.0676472990463$691,894$67.58 M
06/05/2019$0.0663366927067$518,614$66.27 M
07/05/2019$0.0698443194901$690,028$69.77 M
08/05/2019$0.0662819057999$928,877$66.22 M
09/05/2019$0.0676725364865$1.43 M$67.60 M
10/05/2019$0.0684033426616$694,552$68.33 M
11/05/2019$0.0720992114541$1.12 M$72.03 M
12/05/2019$0.074601599593$767,050$74.53 M
13/05/2019$0.073570855821$681,174$73.50 M
14/05/2019$0.0766800632451$1.09 M$76.60 M
15/05/2019$0.0812644040671$918,404$81.18 M
16/05/2019$0.0923004205176$1.98 M$92.21 M
17/05/2019$0.0772543881617$2.12 M$77.18 M
18/05/2019$0.0761456514981$1.14 M$76.07 M
19/05/2019$0.077260087823$1.47 M$77.18 M
20/05/2019$0.0777184803547$1.02 M$77.64 M
21/05/2019$0.0767683036744$1.02 M$76.69 M
22/05/2019$0.0847387317941$4.96 M$84.65 M
23/05/2019$0.0794662698167$1.64 M$79.39 M
24/05/2019$0.0823248221689$1.02 M$82.24 M
25/05/2019$0.081570738943$1.25 M$81.49 M
26/05/2019$0.0815873908633$1.32 M$81.51 M
27/05/2019$0.0822778029375$3.18 M$82.20 M
28/05/2019$0.0906946305593$3.39 M$90.60 M
29/05/2019$0.088275155729$1.89 M$88.19 M
30/05/2019$0.0886123427796$1.47 M$88.52 M
31/05/2019$0.0824220848103$1.27 M$82.34 M
01/06/2019$0.0854058669425$1.24 M$85.32 M
02/06/2019$0.0851244148563$1.26 M$85.04 M
03/06/2019$0.0919984506696$2.63 M$91.91 M
04/06/2019$0.0826420446928$1.23 M$82.56 M
05/06/2019$0.0846498977495$1.83 M$84.57 M
06/06/2019$0.0825610046898$878,579$82.48 M
07/06/2019$0.0818881563878$638,525$81.81 M
08/06/2019$0.114428908145$46.74 M$114.31 M
09/06/2019$0.101486959056$4.58 M$101.39 M
10/06/2019$0.0987278443107$2.63 M$98.63 M
11/06/2019$0.101320988479$2.83 M$101.22 M
12/06/2019$0.105839616096$1.87 M$105.73 M
13/06/2019$0.109839783487$3.97 M$109.73 M
14/06/2019$0.103996412949$2.82 M$103.89 M
15/06/2019$0.103393906419$1.66 M$103.29 M
16/06/2019$0.104909739318$1.42 M$104.80 M
17/06/2019$0.106643537641$3.29 M$106.54 M
18/06/2019$0.104953787481$1.64 M$104.85 M
19/06/2019$0.125373088616$7.12 M$125.25 M
20/06/2019$0.129642811954$13.44 M$129.51 M
21/06/2019$0.11724844713$4.08 M$117.13 M
22/06/2019$0.119253240839$2.23 M$119.13 M
23/06/2019$0.120489554363$3.80 M$120.37 M
24/06/2019$0.115710646966$1.20 M$115.59 M
24/06/2019$0.11671503989$709,767$116.60 M
25/06/2019$0.121690783944$1.53 M$121.57 M

Twitter News Feed

Submit Your Reviews

Register New Account
Reset Password
Compare items
  • Total (0)
Compare
0