Ardor (ARDR) 💲 price $0.053920

Ardor live price tracker - $0.053920. Chart 📈, Market cap - $53.87 M, 24H Trading Volume, Daily changes 5.6% up, Coin reviews and other Ardor info


  • ardor
    Ardor(ARDR)
  • Price
    $0.053920
  • 1h %
    -0.06%
  • 24h %
    5.6%
  • 7d %
    -12.94%
  • Market Cap
    $53.87 M
  • Volume
    $245,358
  • Available Supply
    999.00 M ARDR
  • Rank
    67



Loading Chart...

More Info About Coin

Historical Data

DatePriceVolumeMarket Cap
15/01/2018$2.11346$4.35 M$2.11 B
16/01/2018$1.57221$4.22 M$1.57 B
17/01/2018$1.50517$16.42 M$1.50 B
18/01/2018$1.49092$253.90 M$1.49 B
19/01/2018$1.38722$148.74 M$1.39 B
20/01/2018$1.45895$89.51 M$1.46 B
21/01/2018$1.08362$76.22 M$1.08 B
22/01/2018$0.942317$136.96 M$941.37 M
23/01/2018$1.06058$53.57 M$1.06 B
24/01/2018$1.0807$41.22 M$1.08 B
25/01/2018$1.09105$29.21 M$1.09 B
26/01/2018$0.940168$37.35 M$939.23 M
27/01/2018$1.00924$29.97 M$1.01 B
28/01/2018$1.00396$17.90 M$1.00 B
29/01/2018$0.956342$19.35 M$955.39 M
30/01/2018$0.898729$36.33 M$897.83 M
31/01/2018$0.777806$30.35 M$777.03 M
01/02/2018$0.623843$24.12 M$623.22 M
02/02/2018$0.489585$29.66 M$489.10 M
03/02/2018$0.522913$16.96 M$522.39 M
04/02/2018$0.429917$19.04 M$429.49 M
05/02/2018$0.382921$10.90 M$382.54 M
06/02/2018$0.397359$14.82 M$396.96 M
07/02/2018$0.40202$12.18 M$401.62 M
08/02/2018$0.437256$10.62 M$436.82 M
09/02/2018$0.505766$71.84 M$505.26 M
10/02/2018$0.503626$32.51 M$503.12 M
11/02/2018$0.513733$17.08 M$513.22 M
12/02/2018$0.524961$10.63 M$524.44 M
13/02/2018$0.50621$9.36 M$505.70 M
14/02/2018$0.51844$9.61 M$517.92 M
15/02/2018$0.525631$12.53 M$525.11 M
16/02/2018$0.530114$11.10 M$529.58 M
17/02/2018$0.529772$9.25 M$529.24 M
18/02/2018$0.495943$8.87 M$495.45 M
19/02/2018$0.519286$16.38 M$518.77 M
20/02/2018$0.534882$36.53 M$534.35 M
21/02/2018$0.477162$8.66 M$476.68 M
22/02/2018$0.423031$4.79 M$422.61 M
23/02/2018$0.445438$4.69 M$444.99 M
24/02/2018$0.412699$3.03 M$412.29 M
25/02/2018$0.428979$3.37 M$428.55 M
26/02/2018$0.433251$3.12 M$432.82 M
27/02/2018$0.418562$2.33 M$418.14 M
28/02/2018$0.380976$3.27 M$380.59 M
01/03/2018$0.388842$4.16 M$388.45 M
02/03/2018$0.397034$4.50 M$396.64 M
03/03/2018$0.426277$6.46 M$425.85 M
04/03/2018$0.416255$3.48 M$415.84 M
06/03/2018$0.3932$3.71 M$392.81 M
07/03/2018$0.38695$2.64 M$386.56 M
08/03/2018$0.347132$4.03 M$346.78 M
09/03/2018$0.320722$3.56 M$320.40 M
10/03/2018$0.294425$3.64 M$294.13 M
11/03/2018$0.271728$3.40 M$271.46 M
12/03/2018$0.294099$1.89 M$293.80 M
13/03/2018$0.293771$2.52 M$293.48 M
14/03/2018$0.338286$4.89 M$337.95 M
15/03/2018$0.285504$11.62 M$285.22 M
16/03/2018$0.281792$2.94 M$281.51 M
17/03/2018$0.300247$6.83 M$299.95 M
18/03/2018$0.253721$2.21 M$253.47 M
19/03/2018$0.267184$3.27 M$266.92 M
20/03/2018$0.291203$3.44 M$290.91 M
21/03/2018$0.301718$3.93 M$301.42 M
22/03/2018$0.300104$3.03 M$299.80 M
23/03/2018$0.301239$4.56 M$300.94 M
24/03/2018$0.283388$3.02 M$283.10 M
25/03/2018$0.273436$3.73 M$273.16 M
26/03/2018$0.283948$2.76 M$283.66 M
27/03/2018$0.261202$2.49 M$260.94 M
27/03/2018$0.256299$2.30 M$256.04 M
28/03/2018$0.260463$5.88 M$260.20 M
29/03/2018$0.228449$1.94 M$228.22 M
30/03/2018$0.223008$1.27 M$222.78 M
31/03/2018$0.226244$985,453$226.02 M
01/04/2018$0.213865$1.15 M$213.65 M
02/04/2018$0.238086$4.13 M$237.85 M
03/04/2018$0.2724$13.45 M$272.13 M
04/04/2018$0.296681$56.51 M$296.38 M
05/04/2018$0.257187$11.34 M$256.93 M
06/04/2018$0.235734$2.09 M$235.50 M
07/04/2018$0.240664$1.97 M$240.42 M
08/04/2018$0.252715$1.81 M$252.46 M
09/04/2018$0.242872$1.75 M$242.63 M
10/04/2018$0.254466$2.42 M$254.21 M
11/04/2018$0.263369$1.89 M$263.11 M
12/04/2018$0.29025$6.94 M$289.96 M
13/04/2018$0.287802$6.05 M$287.51 M
14/04/2018$0.298274$3.94 M$297.98 M
15/04/2018$0.319736$3.34 M$319.42 M
16/04/2018$0.312442$3.41 M$312.13 M
17/04/2018$0.330463$9.86 M$330.13 M
18/04/2018$0.360313$8.24 M$359.95 M
19/04/2018$0.386309$9.55 M$385.92 M
20/04/2018$0.399585$9.26 M$399.19 M
21/04/2018$0.376736$8.25 M$376.36 M
22/04/2018$0.387445$6.31 M$387.06 M
23/04/2018$0.397857$5.38 M$397.46 M
24/04/2018$0.4218$8.88 M$421.38 M
25/04/2018$0.371775$19.91 M$371.40 M
26/04/2018$0.397735$6.45 M$397.34 M
27/04/2018$0.383617$6.01 M$383.23 M
28/04/2018$0.401768$4.92 M$401.37 M
29/04/2018$0.410483$7.59 M$410.07 M
30/04/2018$0.399878$10.15 M$399.48 M
01/05/2018$0.400171$9.69 M$399.77 M
02/05/2018$0.423796$5.80 M$423.37 M
03/05/2018$0.4495$13.65 M$449.05 M
04/05/2018$0.431456$3.93 M$431.02 M
05/05/2018$0.423043$2.83 M$422.62 M
06/05/2018$0.400904$3.07 M$400.50 M
07/05/2018$0.37345$2.92 M$373.08 M
08/05/2018$0.369278$2.53 M$368.91 M
09/05/2018$0.36495$2.60 M$364.58 M
10/05/2018$0.346293$2.56 M$345.95 M
11/05/2018$0.296751$4.03 M$296.45 M
12/05/2018$0.30822$4.10 M$307.91 M
13/05/2018$0.325908$2.02 M$325.58 M
14/05/2018$0.334071$4.22 M$333.74 M
15/05/2018$0.314423$1.87 M$314.11 M
16/05/2018$0.300507$1.86 M$300.21 M
17/05/2018$0.29322$1.39 M$292.93 M
18/05/2018$0.302203$1.84 M$301.90 M
19/05/2018$0.297769$1.02 M$297.47 M
20/05/2018$0.306382$1.26 M$306.08 M
21/05/2018$0.29365$1.36 M$293.36 M
22/05/2018$0.292623$2.17 M$292.33 M
23/05/2018$0.254104$1.92 M$253.85 M
24/05/2018$0.259525$1.67 M$259.27 M
25/05/2018$0.252436$985,440$252.18 M
26/05/2018$0.265397$2.22 M$265.13 M
27/05/2018$0.274336$3.59 M$274.06 M
28/05/2018$0.244911$1.92 M$244.67 M
29/05/2018$0.258478$1.68 M$258.22 M
30/05/2018$0.256667$954,344$256.41 M
31/05/2018$0.251006$4.15 M$250.75 M
01/06/2018$0.250952$2.63 M$250.70 M
02/06/2018$0.252749$2.77 M$252.50 M
04/06/2018$0.25984$4.97 M$259.58 M
05/06/2018$0.23988$4.07 M$239.64 M
06/06/2018$0.238552$3.85 M$238.31 M
07/06/2018$0.23473$3.04 M$234.50 M
08/06/2018$0.232123$1.66 M$231.89 M
09/06/2018$0.234259$1.91 M$234.02 M
10/06/2018$0.22816$2.22 M$227.93 M
11/06/2018$0.193011$2.25 M$192.82 M
12/06/2018$0.20273$2.44 M$202.53 M
13/06/2018$0.188625$2.05 M$188.44 M
14/06/2018$0.186398$2.01 M$186.21 M
15/06/2018$0.194492$1.92 M$194.30 M
16/06/2018$0.185674$1.13 M$185.49 M
17/06/2018$0.184092$1.39 M$183.91 M
18/06/2018$0.179084$816,967$178.90 M
19/06/2018$0.181499$1.43 M$181.32 M
20/06/2018$0.181543$1.83 M$181.36 M
21/06/2018$0.17989$1.43 M$179.71 M
22/06/2018$0.174112$1.35 M$173.94 M
23/06/2018$0.1519$1.65 M$151.75 M
24/06/2018$0.14573$683,360$145.58 M
25/06/2018$0.135637$1.51 M$135.50 M
26/06/2018$0.143859$1.73 M$143.72 M
27/06/2018$0.139672$1.19 M$139.53 M
28/06/2018$0.137655$929,044$137.52 M
29/06/2018$0.128762$929,984$128.63 M
30/06/2018$0.138618$1.17 M$138.48 M
01/07/2018$0.146986$1.58 M$146.84 M
02/07/2018$0.148585$1.05 M$148.44 M
03/07/2018$0.16748$1.72 M$167.31 M
04/07/2018$0.15596$1.72 M$155.80 M
05/07/2018$0.159014$1.65 M$158.85 M
06/07/2018$0.156946$1.25 M$156.79 M
07/07/2018$0.168485$6.16 M$168.32 M
08/07/2018$0.172931$1.96 M$172.76 M
09/07/2018$0.171906$1.80 M$171.73 M
10/07/2018$0.165666$1.91 M$165.50 M
11/07/2018$0.150051$1.20 M$149.90 M
12/07/2018$0.153$1.21 M$152.85 M
13/07/2018$0.150212$929,720$150.06 M
14/07/2018$0.14563$866,509$145.48 M
15/07/2018$0.146106$611,681$145.96 M
16/07/2018$0.151139$652,464$150.99 M
17/07/2018$0.161813$1.17 M$161.65 M
18/07/2018$0.175727$1.40 M$175.55 M
19/07/2018$0.219619$98.92 M$219.40 M
20/07/2018$0.203405$17.54 M$203.20 M
21/07/2018$0.185239$6.88 M$185.05 M
22/07/2018$0.199698$5.10 M$199.50 M
23/07/2018$0.189475$7.17 M$189.29 M
24/07/2018$0.171614$6.05 M$171.44 M
25/07/2018$0.179667$5.30 M$179.49 M
26/07/2018$0.190458$25.11 M$190.27 M
27/07/2018$0.178568$4.85 M$178.39 M
28/07/2018$0.179635$4.29 M$179.46 M
29/07/2018$0.182538$2.27 M$182.36 M
30/07/2018$0.176633$1.90 M$176.46 M
31/07/2018$0.169461$2.26 M$169.29 M
01/08/2018$0.152676$2.82 M$152.52 M
02/08/2018$0.164554$3.29 M$164.39 M
03/08/2018$0.136732$3.58 M$136.60 M
04/08/2018$0.139369$3.37 M$139.23 M
05/08/2018$0.132154$1.88 M$132.02 M
06/08/2018$0.136022$1.20 M$135.89 M
07/08/2018$0.131714$1.21 M$131.58 M
08/08/2018$0.121708$2.04 M$121.59 M
09/08/2018$0.11392$1.60 M$113.81 M
10/08/2018$0.124465$2.90 M$124.34 M
11/08/2018$0.11811$1.50 M$117.99 M
12/08/2018$0.117552$1.56 M$117.43 M
13/08/2018$0.116349$855,147$116.23 M
14/08/2018$0.104643$1.16 M$104.54 M
15/08/2018$0.11152$2.65 M$111.41 M
16/08/2018$0.10939$1.62 M$109.28 M
17/08/2018$0.11174$1.08 M$111.63 M
18/08/2018$0.124246$1.72 M$124.12 M
19/08/2018$0.110426$1.41 M$110.32 M
20/08/2018$0.115666$1.17 M$115.55 M
21/08/2018$0.106688$952,705$106.58 M
22/08/2018$0.113897$1.08 M$113.78 M
23/08/2018$0.105883$921,076$105.78 M
24/08/2018$0.107488$827,920$107.38 M
25/08/2018$0.110931$1.90 M$110.82 M
26/08/2018$0.113255$863,460$113.14 M
27/08/2018$0.110558$833,022$110.45 M
28/08/2018$0.114013$1.44 M$113.90 M
29/08/2018$0.119345$1.88 M$119.23 M
30/08/2018$0.115898$1.46 M$115.78 M
31/08/2018$0.112578$1.73 M$112.47 M
01/09/2018$0.115902$1.15 M$115.79 M
02/09/2018$0.117559$1.57 M$117.44 M
03/09/2018$0.117347$1.65 M$117.23 M
04/09/2018$0.120263$1.35 M$120.14 M
05/09/2018$0.120926$1.91 M$120.81 M
06/09/2018$0.101256$1.68 M$101.15 M
07/09/2018$0.105124$1.21 M$105.02 M
08/09/2018$0.100498$699,590$100.40 M
09/09/2018$0.0957227$833,466$95.63 M
10/09/2018$0.0951719$839,489$95.08 M
11/09/2018$0.0973234$1.05 M$97.23 M
12/09/2018$0.0946621$1.14 M$94.57 M
13/09/2018$0.0932925$911,750$93.20 M
14/09/2018$0.0980119$868,225$97.91 M
15/09/2018$0.0996972$1.06 M$99.60 M
16/09/2018$0.0979302$634,269$97.83 M
17/09/2018$0.106783$1.94 M$106.68 M
18/09/2018$0.0994343$1.31 M$99.33 M
19/09/2018$0.116928$5.61 M$116.81 M
20/09/2018$0.110005$2.71 M$109.89 M
21/09/2018$0.111918$1.59 M$111.81 M
22/09/2018$0.116035$2.84 M$115.92 M
23/09/2018$0.111604$1.02 M$111.49 M
24/09/2018$0.11272$855,792$112.61 M
25/09/2018$0.107891$1.54 M$107.78 M
26/09/2018$0.113015$1.53 M$112.90 M
27/09/2018$0.113188$1.02 M$113.07 M
28/09/2018$0.125698$4.20 M$125.57 M
29/09/2018$0.125499$5.06 M$125.37 M
30/09/2018$0.124354$4.09 M$124.23 M
01/10/2018$0.119298$1.63 M$119.18 M
02/10/2018$0.116693$1.60 M$116.58 M
03/10/2018$0.113678$828,430$113.56 M
04/10/2018$0.114272$1.44 M$114.16 M
05/10/2018$0.114273$1.90 M$114.16 M
06/10/2018$0.113003$2.01 M$112.89 M
07/10/2018$0.113307$2.77 M$113.19 M
08/10/2018$0.112934$1.47 M$112.82 M
09/10/2018$0.115677$1.90 M$115.56 M
10/10/2018$0.120407$3.00 M$120.29 M
11/10/2018$0.110989$5.56 M$110.88 M
12/10/2018$0.116207$4.27 M$116.09 M
13/10/2018$0.111562$4.39 M$111.45 M
14/10/2018$0.112618$1.15 M$112.51 M
15/10/2018$0.114309$1.08 M$114.19 M
16/10/2018$0.115186$1.62 M$115.07 M
17/10/2018$0.115481$1.09 M$115.37 M
18/10/2018$0.115556$1.47 M$115.44 M
19/10/2018$0.114738$1.11 M$114.62 M
20/10/2018$0.11263$1.90 M$112.52 M
21/10/2018$0.114746$1.17 M$114.63 M
22/10/2018$0.113502$1.08 M$113.39 M
23/10/2018$0.112798$655,859$112.69 M
24/10/2018$0.113916$953,659$113.80 M
25/10/2018$0.112254$746,594$112.14 M
26/10/2018$0.110986$583,034$110.87 M
27/10/2018$0.110518$641,330$110.41 M
28/10/2018$0.108527$2.34 M$108.42 M
29/10/2018$0.109395$3.35 M$109.29 M
30/10/2018$0.103231$3.23 M$103.13 M
31/10/2018$0.103267$1.58 M$103.16 M
01/11/2018$0.106204$1.05 M$106.10 M
02/11/2018$0.107688$2.43 M$107.58 M
03/11/2018$0.109159$607,085$109.05 M
04/11/2018$0.11069$899,056$110.58 M
05/11/2018$0.109456$668,492$109.35 M
06/11/2018$0.106836$2.57 M$106.73 M
07/11/2018$0.108568$904,892$108.46 M
08/11/2018$0.104657$1.70 M$104.55 M
09/11/2018$0.104783$839,442$104.68 M
10/11/2018$0.103456$402,130$103.35 M
11/11/2018$0.103139$357,265$103.04 M
12/11/2018$0.103392$600,723$103.29 M
13/11/2018$0.104374$2.58 M$104.27 M
14/11/2018$0.0999527$643,405$99.85 M
15/11/2018$0.0838531$1.35 M$83.77 M
16/11/2018$0.0826476$767,340$82.56 M
17/11/2018$0.0786389$601,812$78.56 M
18/11/2018$0.0798767$269,429$79.80 M
19/11/2018$0.0780196$373,031$77.94 M
20/11/2018$0.06284$941,966$62.78 M
21/11/2018$0.0557505$1.06 M$55.69 M
22/11/2018$0.0653008$2.57 M$65.24 M
23/11/2018$0.0558417$684,903$55.79 M
24/11/2018$0.0605118$685,245$60.45 M
25/11/2018$0.0523896$435,842$52.34 M
26/11/2018$0.0585619$729,530$58.50 M
27/11/2018$0.057506$998,745$57.45 M
28/11/2018$0.0631391$466,360$63.08 M
29/11/2018$0.0649839$894,457$64.92 M
30/11/2018$0.0662689860612$519,738$66.20 M
01/12/2018$0.060397589161$671,759$60.34 M
02/12/2018$0.0649861882935$432,239$64.92 M
03/12/2018$0.060554488433$297,986$60.49 M
04/12/2018$0.0588028093341$261,304$58.74 M
05/12/2018$0.0599085351245$252,045$59.85 M
06/12/2018$0.0602820137521$282,973$60.22 M
07/12/2018$0.0512467609957$374,739$51.20 M
08/12/2018$0.0539210443834$292,860$53.87 M
09/12/2018$0.0527252081261$315,129$52.67 M
10/12/2018$0.0524920138144$292,845$52.44 M
11/12/2018$0.05069664375$136,260$50.65 M
12/12/2018$0.0498038199241$177,250$49.75 M
13/12/2018$0.0504154888121$194,865$50.37 M
14/12/2018$0.0477831397624$124,970$47.74 M
15/12/2018$0.0469774092414$130,743$46.93 M
16/12/2018$0.0458862276675$289,674$45.84 M
17/12/2018$0.0447494894228$464,720$44.70 M
18/12/2018$0.0467600512398$1.30 M$46.71 M
19/12/2018$0.0486659407896$980,326$48.62 M
20/12/2018$0.0502371700656$771,785$50.19 M
21/12/2018$0.0520646945178$688,579$52.01 M
22/12/2018$0.0569286101298$1.79 M$56.87 M
23/12/2018$0.0563713374191$2.35 M$56.31 M
24/12/2018$0.060333986628$566,267$60.27 M
25/12/2018$0.0522277051292$457,548$52.18 M
26/12/2018$0.0537703964033$170,384$53.72 M
27/12/2018$0.0521102573628$238,783$52.06 M
28/12/2018$0.0496595582883$353,017$49.61 M
29/12/2018$0.0549802512249$251,910$54.93 M
30/12/2018$0.0542876005665$185,319$54.23 M
31/12/2018$0.0541271264291$221,059$54.07 M
01/01/2019$0.0509798049325$199,985$50.93 M
02/01/2019$0.0540295154989$298,425$53.98 M
03/01/2019$0.0545869235812$302,518$54.53 M
04/01/2019$0.0546558554233$141,269$54.60 M
05/01/2019$0.0567065068703$270,875$56.65 M
06/01/2019$0.0600088172346$2.63 M$59.95 M
07/01/2019$0.0617882867392$906,658$61.73 M
08/01/2019$0.0605987166613$956,711$60.54 M
09/01/2019$0.0624782830225$404,158$62.42 M
10/01/2019$0.0617625578399$711,978$61.70 M
11/01/2019$0.0521801239579$603,267$52.13 M
12/01/2019$0.0528834819302$260,557$52.83 M
13/01/2019$0.052760638888$136,570$52.71 M
14/01/2019$0.050679178389$415,039$50.63 M
15/01/2019$0.0528455117094$304,808$52.79 M
15/01/2019$0.0509894840931$207,340$50.94 M
16/01/2019$0.053963683001$244,616$53.91 M

Twitter News Feed

Submit Your Reviews

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