Ardor Historical Data

ARDR
Download
Date Close Price change Market cap Trading volume
Mar 2026 $ 0.0426
-1.58%
$ 42.49 million $ 14.64 million
Feb 2026 $ 0.0432
-15.02%
$ 43.17 million $ 54.21 million
Jan 2026 $ 0.0523
-9.18%
$ 50.8 million $ 38.98 million
Dec 2025 $ 0.0575
-6.74%
$ 57.5 million $ 110.63 million
Nov 2025 $ 0.0631
-1.48%
$ 61.23 million $ 151.66 million
Oct 2025 $ 0.063
-19.86%
$ 63.91 million $ 133.53 million
Sep 2025 $ 0.0787
-6.02%
$ 78.49 million $ 144.97 million
Aug 2025 $ 0.0841
-12.11%
$ 83.61 million $ 160.38 million
Jul 2025 $ 0.0999
+23.64%
$ 95.49 million $ 851.15 million
Jun 2025 $ 0.0831
-5.26%
$ 80.68 million $ 355.32 million
May 2025 $ 0.0876
-25.72%
$ 87.49 million $ 594.98 million
Apr 2025 $ 0.118
+107.55%
$ 117.76 million $ 1.71 billion
Mar 2025 $ 0.0568
-16.26%
$ 56.74 million $ 197.26 million
Feb 2025 $ 0.0679
-17.11%
$ 67.76 million $ 177 million
Jan 2025 $ 0.0822
-7.97%
$ 81.74 million $ 322.73 million
Dec 2024 $ 0.09
-28.00%
$ 89.25 million $ 360.16 million
Nov 2024 $ 0.124
+54.12%
$ 123.88 million $ 562.18 million
Oct 2024 $ 0.0827
+1.22%
$ 80.4 million $ 406.98 million
Sep 2024 $ 0.0817
+27.09%
$ 81.58 million $ 818.15 million
Aug 2024 $ 0.0643
-6.82%
$ 64.19 million $ 172.45 million
Jul 2024 $ 0.069
+3.48%
$ 68.9 million $ 172.24 million
Jun 2024 $ 0.0667
-31.72%
$ 66.59 million $ 264.58 million
May 2024 $ 0.0977
-5.01%
$ 97.52 million $ 291.75 million
Apr 2024 $ 0.103
-25.89%
$ 102.67 million $ 537.62 million
Mar 2024 $ 0.139
+33.32%
$ 138.54 million $ 674.95 million
Feb 2024 $ 0.104
+22.83%
$ 103.92 million $ 206.28 million
Jan 2024 $ 0.0847
-15.07%
$ 84.57 million $ 128.43 million
Dec 2023 $ 0.0998
+1.19%
$ 99.5 million $ 165.61 million
Nov 2023 $ 0.0986
+11.42%
$ 98.45 million $ 591.53 million
Oct 2023 $ 0.0885
+28.56%
$ 88.38 million $ 605.53 million
Sep 2023 $ 0.0689
+11.51%
$ 68.75 million $ 51.25 million
Aug 2023 $ 0.0617
-21.63%
$ 61.65 million $ 85.32 million
Jul 2023 $ 0.0788
+12.61%
$ 78.66 million $ 99.76 million
Jun 2023 $ 0.07
-6.24%
$ 69.85 million $ 129.75 million
May 2023 $ 0.0746
-17.04%
$ 74.51 million $ 46.38 million
Apr 2023 $ 0.09
-2.09%
$ 89.9 million $ 253.18 million
Mar 2023 $ 0.092
-11.69%
$ 91.82 million $ 110.52 million
Feb 2023 $ 0.104
+21.09%
$ 103.97 million $ 181.35 million
Jan 2023 $ 0.086
+28.72%
$ 85.86 million $ 191.32 million
Dec 2022 $ 0.0668
-13.30%
$ 66.73 million $ 292.62 million
Nov 2022 $ 0.0771
-20.91%
$ 76.96 million $ 93.91 million
Oct 2022 $ 0.0975
+0.11%
$ 97.31 million $ 69.87 million
Sep 2022 $ 0.0974
-7.32%
$ 97.14 million $ 132.26 million
Aug 2022 $ 0.105
-5.68%
$ -- $ 250.1 million
Jul 2022 $ 0.111
+14.50%
$ -- $ 133.09 million
Jun 2022 $ 0.0973
-19.92%
$ -- $ 75.27 million
May 2022 $ 0.121
-33.49%
$ -- $ 72.32 million
Apr 2022 $ 0.183
-26.31%
$ -- $ 179.1 million
Mar 2022 $ 0.248
+19.74%
$ -- $ 120.16 million
Feb 2022 $ 0.207
+15.87%
$ -- $ 122.52 million
Download