Ardor (ARDR) 💲 price $0.075666

Ardor live price tracker - $0.075666. Chart 📈, Market cap - $75.59 M, 24H Trading Volume, Daily changes 1.05% up, Coin reviews and other Ardor info


  • ardor
    Ardor(ARDR)
  • Price
    $0.075666
  • 1h %
    0.16%
  • 24h %
    1.05%
  • 7d %
    11.0%
  • Market Cap
    $75.59 M
  • Volume
    $1.71 M
  • Available Supply
    999.00 M ARDR
  • Rank
    70



Loading Chart...

More Info About Coin

Historical Data

DatePriceVolumeMarket Cap
26/03/2018$0.254575$2.50 M$254.32 M
27/03/2018$0.260255$2.42 M$259.99 M
28/03/2018$0.25932$5.81 M$259.06 M
29/03/2018$0.228948$1.76 M$228.72 M
30/03/2018$0.226259$1.55 M$226.03 M
31/03/2018$0.224314$912,248$224.09 M
01/04/2018$0.217341$1.23 M$217.12 M
02/04/2018$0.232486$3.92 M$232.25 M
03/04/2018$0.263162$12.83 M$262.90 M
04/04/2018$0.298697$56.09 M$298.40 M
05/04/2018$0.249532$11.93 M$249.28 M
06/04/2018$0.234223$2.19 M$233.99 M
07/04/2018$0.245735$2.05 M$245.49 M
08/04/2018$0.249969$1.79 M$249.72 M
09/04/2018$0.242885$1.76 M$242.64 M
10/04/2018$0.255932$2.36 M$255.68 M
11/04/2018$0.263199$1.89 M$262.94 M
12/04/2018$0.287566$6.53 M$287.28 M
13/04/2018$0.290884$6.16 M$290.59 M
14/04/2018$0.296801$4.24 M$296.50 M
15/04/2018$0.318632$3.25 M$318.31 M
16/04/2018$0.308476$3.45 M$308.17 M
17/04/2018$0.326647$8.70 M$326.32 M
18/04/2018$0.359991$9.01 M$359.63 M
19/04/2018$0.379901$9.62 M$379.52 M
20/04/2018$0.384854$7.94 M$384.47 M
21/04/2018$0.370658$9.17 M$370.29 M
22/04/2018$0.396061$6.07 M$395.66 M
23/04/2018$0.397422$5.83 M$397.02 M
24/04/2018$0.423205$8.00 M$422.78 M
25/04/2018$0.388461$21.07 M$388.07 M
26/04/2018$0.397575$6.62 M$397.18 M
27/04/2018$0.38469$6.23 M$384.31 M
28/04/2018$0.396041$4.74 M$395.64 M
29/04/2018$0.403129$7.14 M$402.73 M
30/04/2018$0.406322$10.60 M$405.92 M
01/05/2018$0.396427$9.73 M$396.03 M
02/05/2018$0.43106$5.78 M$430.63 M
03/05/2018$0.441901$13.16 M$441.46 M
04/05/2018$0.434694$4.50 M$434.26 M
05/05/2018$0.424581$2.68 M$424.16 M
06/05/2018$0.396418$2.93 M$396.02 M
07/05/2018$0.380778$3.15 M$380.40 M
08/05/2018$0.369375$2.66 M$369.01 M
09/05/2018$0.361799$2.51 M$361.44 M
10/05/2018$0.353018$2.47 M$352.66 M
11/05/2018$0.298586$4.07 M$298.29 M
12/05/2018$0.302634$4.10 M$302.33 M
13/05/2018$0.325047$2.06 M$324.72 M
14/05/2018$0.330951$4.03 M$330.62 M
15/05/2018$0.323735$2.00 M$323.41 M
16/05/2018$0.299104$1.98 M$298.80 M
17/05/2018$0.30118$1.32 M$300.88 M
18/05/2018$0.304957$1.91 M$304.65 M
19/05/2018$0.298065$1.05 M$297.77 M
20/05/2018$0.307505$1.16 M$307.20 M
21/05/2018$0.29419$1.44 M$293.90 M
22/05/2018$0.295993$2.09 M$295.70 M
23/05/2018$0.254669$1.95 M$254.41 M
24/05/2018$0.253621$1.59 M$253.37 M
25/05/2018$0.252982$1.12 M$252.73 M
26/05/2018$0.280064$2.19 M$279.78 M
27/05/2018$0.272794$3.61 M$272.52 M
28/05/2018$0.248554$1.97 M$248.31 M
29/05/2018$0.260862$1.70 M$260.60 M
30/05/2018$0.254297$1.32 M$254.04 M
31/05/2018$0.24429$3.63 M$244.05 M
01/06/2018$0.245413$3.09 M$245.17 M
02/06/2018$0.252019$2.69 M$251.77 M
03/06/2018$0.256956$4.90 M$256.70 M
04/06/2018$0.237398$4.02 M$237.16 M
05/06/2018$0.238903$3.89 M$238.66 M
06/06/2018$0.232384$3.02 M$232.15 M
07/06/2018$0.233449$1.77 M$233.22 M
08/06/2018$0.237779$1.85 M$237.54 M
09/06/2018$0.231743$2.19 M$231.51 M
10/06/2018$0.197386$2.20 M$197.19 M
11/06/2018$0.196578$2.33 M$196.38 M
12/06/2018$0.193484$2.07 M$193.29 M
13/06/2018$0.181838$2.17 M$181.66 M
14/06/2018$0.196045$1.97 M$195.85 M
15/06/2018$0.188283$1.18 M$188.09 M
16/06/2018$0.186857$1.39 M$186.67 M
17/06/2018$0.182523$804,782$182.34 M
18/06/2018$0.180235$1.40 M$180.05 M
19/06/2018$0.18223$1.80 M$182.05 M
20/06/2018$0.178518$1.66 M$178.34 M
21/06/2018$0.173449$1.39 M$173.28 M
22/06/2018$0.153497$1.61 M$153.34 M
23/06/2018$0.149711$762,097$149.56 M
24/06/2018$0.140485$1.51 M$140.34 M
25/06/2018$0.146763$1.75 M$146.62 M
26/06/2018$0.142122$1.16 M$141.98 M
27/06/2018$0.137635$989,197$137.50 M
28/06/2018$0.131085$918,489$130.95 M
29/06/2018$0.131398$1.01 M$131.27 M
30/06/2018$0.143787$1.64 M$143.64 M
01/07/2018$0.148741$1.04 M$148.59 M
02/07/2018$0.168204$1.75 M$168.04 M
03/07/2018$0.160378$1.72 M$160.22 M
04/07/2018$0.161467$1.75 M$161.31 M
05/07/2018$0.156374$1.25 M$156.22 M
06/07/2018$0.166326$5.96 M$166.16 M
07/07/2018$0.159664$1.78 M$159.50 M
08/07/2018$0.170177$1.88 M$170.01 M
09/07/2018$0.169933$1.93 M$169.76 M
10/07/2018$0.153749$1.24 M$153.60 M
11/07/2018$0.154753$1.40 M$154.60 M
12/07/2018$0.147245$921,607$147.10 M
13/07/2018$0.144816$782,103$144.67 M
14/07/2018$0.146662$678,356$146.52 M
15/07/2018$0.151636$673,494$151.48 M
16/07/2018$0.160795$1.04 M$160.63 M
17/07/2018$0.175885$1.41 M$175.71 M
18/07/2018$0.227116$95.46 M$226.89 M
19/07/2018$0.213422$23.03 M$213.21 M
20/07/2018$0.186143$7.85 M$185.96 M
21/07/2018$0.18964$4.65 M$189.45 M
22/07/2018$0.187563$7.38 M$187.38 M
23/07/2018$0.173062$6.18 M$172.89 M
24/07/2018$0.180678$5.34 M$180.50 M
25/07/2018$0.189968$23.72 M$189.78 M
26/07/2018$0.178979$5.08 M$178.80 M
27/07/2018$0.180887$4.84 M$180.71 M
28/07/2018$0.179922$2.95 M$179.74 M
29/07/2018$0.1789$1.89 M$178.72 M
30/07/2018$0.170284$2.28 M$170.11 M
31/07/2018$0.151027$2.83 M$150.88 M
01/08/2018$0.145457$1.95 M$145.31 M
02/08/2018$0.140086$4.57 M$139.95 M
03/08/2018$0.137276$3.57 M$137.14 M
04/08/2018$0.131653$2.10 M$131.52 M
05/08/2018$0.135866$1.22 M$135.73 M
06/08/2018$0.131335$1.17 M$131.20 M
07/08/2018$0.125505$1.83 M$125.38 M
08/08/2018$0.10956$1.55 M$109.45 M
09/08/2018$0.129473$3.12 M$129.34 M
10/08/2018$0.112466$1.38 M$112.35 M
11/08/2018$0.116335$1.71 M$116.22 M
12/08/2018$0.1165$934,006$116.38 M
13/08/2018$0.109789$1.06 M$109.68 M
14/08/2018$0.110034$2.64 M$109.92 M
15/08/2018$0.111793$1.65 M$111.68 M
16/08/2018$0.109871$1.09 M$109.76 M
17/08/2018$0.124219$1.64 M$124.09 M
18/08/2018$0.111659$1.54 M$111.55 M
19/08/2018$0.115368$1.09 M$115.25 M
20/08/2018$0.105767$982,036$105.66 M
21/08/2018$0.107526$1.11 M$107.42 M
22/08/2018$0.103733$943,924$103.63 M
23/08/2018$0.108019$873,728$107.91 M
24/08/2018$0.111583$1.85 M$111.47 M
25/08/2018$0.113167$893,703$113.05 M
26/08/2018$0.111798$821,776$111.69 M
27/08/2018$0.111807$1.28 M$111.70 M
28/08/2018$0.1199$2.10 M$119.78 M
29/08/2018$0.1166$1.48 M$116.48 M
30/08/2018$0.111628$1.34 M$111.52 M
31/08/2018$0.114318$1.58 M$114.20 M
01/09/2018$0.119127$1.43 M$119.01 M
02/09/2018$0.118251$1.73 M$118.13 M
03/09/2018$0.120059$1.42 M$119.94 M
04/09/2018$0.1215$1.99 M$121.38 M
05/09/2018$0.107824$1.50 M$107.72 M
06/09/2018$0.101137$1.29 M$101.04 M
07/09/2018$0.0999587$895,933$99.86 M
08/09/2018$0.0954885$845,632$95.39 M
09/09/2018$0.0951478$811,987$95.05 M
10/09/2018$0.0961221$1.01 M$96.03 M
11/09/2018$0.0942329$1.02 M$94.14 M
12/09/2018$0.0911792$1.01 M$91.09 M
13/09/2018$0.0981519$870,509$98.05 M
15/09/2018$0.0989222$1.15 M$98.82 M
16/09/2018$0.0990774$519,882$98.98 M
17/09/2018$0.107349$1.96 M$107.24 M
18/09/2018$0.0997679$1.43 M$99.67 M
19/09/2018$0.118502$4.00 M$118.38 M
20/09/2018$0.11328$4.31 M$113.17 M
21/09/2018$0.112533$1.59 M$112.42 M
22/09/2018$0.119204$2.75 M$119.08 M
23/09/2018$0.111622$1.22 M$111.51 M
24/09/2018$0.112013$888,344$111.90 M
25/09/2018$0.110181$728,712$110.07 M
26/09/2018$0.112304$2.26 M$112.19 M
27/09/2018$0.111611$1.12 M$111.50 M
28/09/2018$0.126058$3.90 M$125.93 M
29/09/2018$0.126426$5.28 M$126.30 M
30/09/2018$0.123181$2.67 M$123.06 M
01/10/2018$0.120527$1.58 M$120.41 M
02/10/2018$0.118265$1.65 M$118.15 M
03/10/2018$0.116199$803,697$116.08 M
04/10/2018$0.113657$1.41 M$113.54 M
05/10/2018$0.115938$1.93 M$115.82 M
06/10/2018$0.114218$1.96 M$114.10 M
07/10/2018$0.113056$2.66 M$112.94 M
08/10/2018$0.113502$1.65 M$113.39 M
09/10/2018$0.116542$1.88 M$116.43 M
10/10/2018$0.119384$2.72 M$119.26 M
11/10/2018$0.122886$5.74 M$122.76 M
12/10/2018$0.113901$4.06 M$113.79 M
13/10/2018$0.111778$5.88 M$111.67 M
14/10/2018$0.113393$1.17 M$113.28 M
15/10/2018$0.114732$1.11 M$114.62 M
16/10/2018$0.11567$1.56 M$115.55 M
17/10/2018$0.115574$1.14 M$115.46 M
18/10/2018$0.11511$1.47 M$114.99 M
19/10/2018$0.114403$1.10 M$114.29 M
20/10/2018$0.112723$1.79 M$112.61 M
21/10/2018$0.113718$1.27 M$113.60 M
22/10/2018$0.113786$1.05 M$113.67 M
23/10/2018$0.113171$689,410$113.06 M
24/10/2018$0.113618$977,774$113.50 M
25/10/2018$0.112942$687,959$112.83 M
26/10/2018$0.110648$650,097$110.54 M
27/10/2018$0.110593$623,326$110.48 M
28/10/2018$0.108704$2.01 M$108.60 M
29/10/2018$0.107908$3.46 M$107.80 M
30/10/2018$0.10283$3.27 M$102.73 M
31/10/2018$0.105066$1.52 M$104.96 M
01/11/2018$0.103131$1.02 M$103.03 M
02/11/2018$0.108205$2.67 M$108.10 M
03/11/2018$0.109499$651,272$109.39 M
04/11/2018$0.111546$841,797$111.43 M
05/11/2018$0.109935$646,775$109.83 M
06/11/2018$0.106406$2.62 M$106.30 M
07/11/2018$0.108125$900,067$108.02 M
08/11/2018$0.106956$1.70 M$106.85 M
09/11/2018$0.104951$893,230$104.85 M
10/11/2018$0.102898$400,629$102.80 M
11/11/2018$0.103289$329,663$103.19 M
12/11/2018$0.103219$587,989$103.12 M
13/11/2018$0.104035$2.46 M$103.93 M
14/11/2018$0.101204$707,036$101.10 M
15/11/2018$0.0869199$1.36 M$86.83 M
16/11/2018$0.0825639$822,877$82.48 M
17/11/2018$0.0796153$597,767$79.54 M
18/11/2018$0.0794264$295,306$79.35 M
19/11/2018$0.0791617$333,117$79.08 M
20/11/2018$0.0631499$946,217$63.09 M
21/11/2018$0.0527033$1.02 M$52.65 M
22/11/2018$0.0635068$2.38 M$63.44 M
23/11/2018$0.0552594$835,697$55.20 M
24/11/2018$0.061088$717,256$61.03 M
25/11/2018$0.0552027$407,025$55.15 M
26/11/2018$0.0585843$787,366$58.53 M
27/11/2018$0.0589655$851,873$58.91 M
28/11/2018$0.0604409$572,721$60.38 M
29/11/2018$0.0662251$916,860$66.16 M
30/11/2018$0.0659940359666$528,874$65.93 M
01/12/2018$0.0614324199665$690,901$61.37 M
02/12/2018$0.0661469419649$413,121$66.08 M
03/12/2018$0.063870649751$299,474$63.81 M
04/12/2018$0.059095899936$287,744$59.04 M
05/12/2018$0.0603701909657$255,769$60.31 M
06/12/2018$0.0603077208307$298,901$60.25 M
07/12/2018$0.0509484821048$334,950$50.90 M
08/12/2018$0.0538268599041$327,795$53.77 M
09/12/2018$0.0527865753941$304,803$52.73 M
10/12/2018$0.0529493578941$296,851$52.90 M
11/12/2018$0.0505175722887$146,379$50.47 M
12/12/2018$0.0496325472343$184,994$49.58 M
13/12/2018$0.0501302692754$120,821$50.08 M
14/12/2018$0.0481120979416$195,118$48.06 M
15/12/2018$0.0467408965801$128,967$46.69 M
16/12/2018$0.0459179779202$289,555$45.87 M
17/12/2018$0.0448484173202$453,606$44.80 M
18/12/2018$0.0465645354304$1.13 M$46.52 M
19/12/2018$0.0483227652565$1.06 M$48.27 M
20/12/2018$0.0509117830371$868,056$50.86 M
21/12/2018$0.0529314227208$620,768$52.88 M
22/12/2018$0.0536224924323$1.50 M$53.57 M
23/12/2018$0.0568825370395$2.61 M$56.83 M
24/12/2018$0.0584666604164$595,073$58.41 M
25/12/2018$0.0526031859651$510,442$52.55 M
26/12/2018$0.0539957989975$173,372$53.94 M
27/12/2018$0.0522099878409$257,161$52.16 M
28/12/2018$0.0500580498281$346,920$50.01 M
29/12/2018$0.0549643407155$265,612$54.91 M
30/12/2018$0.0542933057988$173,901$54.24 M
31/12/2018$0.0540954077385$229,594$54.04 M
01/01/2019$0.050647004476$187,825$50.60 M
02/01/2019$0.0541974082594$276,755$54.14 M
03/01/2019$0.0546835531506$328,000$54.63 M
04/01/2019$0.0541752570871$129,815$54.12 M
05/01/2019$0.0565628458662$282,327$56.51 M
06/01/2019$0.0600063808563$2.61 M$59.95 M
07/01/2019$0.0625434638042$908,240$62.48 M
08/01/2019$0.0603571362533$965,893$60.30 M
09/01/2019$0.0616386845785$389,388$61.58 M
10/01/2019$0.0617010005369$710,430$61.64 M
11/01/2019$0.052636101371$588,185$52.58 M
12/01/2019$0.0521711195515$272,575$52.12 M
13/01/2019$0.0524598770479$142,281$52.41 M
14/01/2019$0.0503149299559$418,800$50.26 M
15/01/2019$0.0526251923634$295,601$52.57 M
16/01/2019$0.0517410061356$198,380$51.69 M
17/01/2019$0.0564393289591$405,811$56.38 M
18/01/2019$0.0555696510753$602,765$55.51 M
19/01/2019$0.0561537916623$276,364$56.10 M
20/01/2019$0.0583993444358$1.07 M$58.34 M
21/01/2019$0.054949313254$470,470$54.89 M
22/01/2019$0.0545354480124$331,596$54.48 M
23/01/2019$0.0579945378568$2.43 M$57.94 M
24/01/2019$0.0547078246771$695,841$54.65 M
25/01/2019$0.0555066475572$438,233$55.45 M
26/01/2019$0.0560062751692$771,865$55.95 M
27/01/2019$0.0538492054149$513,076$53.80 M
28/01/2019$0.0533650985306$483,890$53.31 M
29/01/2019$0.0508820873978$476,762$50.83 M
30/01/2019$0.0514428280393$367,941$51.39 M
31/01/2019$0.0518721445106$383,179$51.82 M
01/02/2019$0.0509862479692$414,937$50.94 M
02/02/2019$0.0522720162294$332,093$52.22 M
03/02/2019$0.0529307128675$397,097$52.88 M
04/02/2019$0.0521962461937$320,869$52.14 M
05/02/2019$0.0506982488056$391,111$50.65 M
06/02/2019$0.0484088721294$1.13 M$48.36 M
07/02/2019$0.0485046657402$621,619$48.46 M
08/02/2019$0.0501648680846$710,432$50.11 M
09/02/2019$0.0518357573336$2.05 M$51.78 M
10/02/2019$0.053465010683$3.75 M$53.41 M
11/02/2019$0.0530150888826$1.55 M$52.96 M
12/02/2019$0.0526895280294$951,901$52.64 M
13/02/2019$0.0521739455784$409,130$52.12 M
14/02/2019$0.0522903339906$330,565$52.24 M
15/02/2019$0.051797042692$459,877$51.75 M
16/02/2019$0.0528439699122$1.67 M$52.79 M
17/02/2019$0.054245490266$1.83 M$54.19 M
18/02/2019$0.0564245726576$1.37 M$56.37 M
19/02/2019$0.057317015203$1.14 M$57.26 M
20/02/2019$0.0584100325241$1.11 M$58.35 M
21/02/2019$0.0579948571783$622,685$57.94 M
22/02/2019$0.0576830571984$758,195$57.63 M
23/02/2019$0.058450093573$410,581$58.39 M
24/02/2019$0.0605095013718$719,152$60.45 M
25/02/2019$0.0542840150496$852,855$54.23 M
26/02/2019$0.0554673338046$407,291$55.41 M
27/02/2019$0.056615807652$781,563$56.56 M
28/02/2019$0.0565080218165$479,238$56.45 M
01/03/2019$0.0566361564538$381,089$56.58 M
02/03/2019$0.056874132522$744,408$56.82 M
03/03/2019$0.0570914827638$381,231$57.03 M
04/03/2019$0.0576061403436$491,565$57.55 M
05/03/2019$0.0561542229481$633,707$56.10 M
06/03/2019$0.0582614162393$569,967$58.20 M
07/03/2019$0.0585616116086$376,826$58.50 M
08/03/2019$0.0596202309816$1.46 M$59.56 M
09/03/2019$0.0614542451115$960,871$61.39 M
10/03/2019$0.0600082274112$1.35 M$59.95 M
11/03/2019$0.0596143473064$812,762$59.55 M
12/03/2019$0.0595462984037$3.57 M$59.49 M
13/03/2019$0.0641454544524$20.26 M$64.08 M
14/03/2019$0.0655987613713$5.87 M$65.53 M
15/03/2019$0.0650218501294$2.87 M$64.96 M
16/03/2019$0.0674929605627$2.20 M$67.43 M
17/03/2019$0.0678443656889$833,762$67.78 M
18/03/2019$0.0689454940324$823,953$68.88 M
19/03/2019$0.0686350035037$862,798$68.57 M
20/03/2019$0.0675985388085$1.10 M$67.53 M
21/03/2019$0.0704915812777$2.54 M$70.42 M
22/03/2019$0.0703147489318$3.93 M$70.24 M
23/03/2019$0.070664600014$972,145$70.59 M
24/03/2019$0.0702837662896$748,144$70.21 M
25/03/2019$0.0727955773141$1.27 M$72.72 M
26/03/2019$0.0743877505366$6.47 M$74.31 M
26/03/2019$0.0752766378022$1.89 M$75.20 M
27/03/2019$0.0756660657996$1.71 M$75.59 M

Twitter News Feed

Submit Your Reviews

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