[coin-name] Information

Ardor current price is $0.052401 with a marketcap of $52.35 M. Its price is 1.07% up in last 24 hours.


  • ardor
    Ardor(ARDR)
  • Price
    $0.052401
  • 1h %
    -1.03%
  • 24h %
    1.07%
  • 7d %
    -0.8%
  • Market Cap
    $52.35 M
  • Volume
    $1.63 M
  • Available Supply
    999.00 M ARDR
  • Rank
    68

[coin-name] Price Chart


Loading Chart...

More Info About [coin-name]

Historical [coin-name] Data

DatePriceVolumeMarket Cap
15/02/2018$0.522665$12.44 M$522.14 M
16/02/2018$0.528325$11.03 M$527.80 M
17/02/2018$0.529117$9.36 M$528.59 M
18/02/2018$0.491617$8.70 M$491.13 M
19/02/2018$0.518134$16.40 M$517.62 M
20/02/2018$0.533434$36.25 M$532.90 M
21/02/2018$0.468608$8.80 M$468.14 M
22/02/2018$0.425381$4.86 M$424.96 M
23/02/2018$0.443038$4.75 M$442.59 M
24/02/2018$0.416968$3.06 M$416.55 M
25/02/2018$0.43518$3.26 M$434.74 M
26/02/2018$0.432066$3.28 M$431.63 M
27/02/2018$0.418656$2.33 M$418.24 M
28/02/2018$0.387198$3.23 M$386.81 M
01/03/2018$0.389734$4.20 M$389.34 M
02/03/2018$0.401229$4.57 M$400.83 M
03/03/2018$0.423791$6.43 M$423.37 M
04/03/2018$0.413083$3.48 M$412.67 M
05/03/2018$0.40463$3.73 M$404.23 M
06/03/2018$0.384477$2.72 M$384.09 M
07/03/2018$0.345271$3.93 M$344.93 M
08/03/2018$0.31963$3.59 M$319.31 M
09/03/2018$0.299141$3.58 M$298.84 M
10/03/2018$0.280496$3.54 M$280.22 M
11/03/2018$0.290103$1.92 M$289.81 M
12/03/2018$0.294979$2.51 M$294.68 M
13/03/2018$0.325702$4.14 M$325.38 M
14/03/2018$0.294968$12.11 M$294.67 M
15/03/2018$0.284755$3.34 M$284.47 M
16/03/2018$0.302919$6.82 M$302.62 M
17/03/2018$0.260369$2.25 M$260.11 M
18/03/2018$0.263398$3.28 M$263.13 M
19/03/2018$0.296116$3.42 M$295.82 M
20/03/2018$0.302097$4.01 M$301.79 M
21/03/2018$0.298671$3.04 M$298.37 M
22/03/2018$0.303326$4.52 M$303.02 M
23/03/2018$0.281429$2.95 M$281.15 M
24/03/2018$0.276291$3.81 M$276.01 M
25/03/2018$0.283188$2.79 M$282.90 M
26/03/2018$0.266691$2.56 M$266.42 M
27/03/2018$0.260712$2.35 M$260.45 M
28/03/2018$0.261029$5.87 M$260.77 M
29/03/2018$0.229429$1.90 M$229.20 M
30/03/2018$0.223468$1.33 M$223.24 M
31/03/2018$0.226632$981,929$226.41 M
01/04/2018$0.213355$1.15 M$213.14 M
02/04/2018$0.236338$4.08 M$236.10 M
03/04/2018$0.269961$13.22 M$269.69 M
04/04/2018$0.290061$55.00 M$289.77 M
05/04/2018$0.256187$11.77 M$255.93 M
06/04/2018$0.23247$2.10 M$232.24 M
07/04/2018$0.242203$2.01 M$241.96 M
08/04/2018$0.253058$1.82 M$252.80 M
09/04/2018$0.240695$1.74 M$240.45 M
10/04/2018$0.25214$2.38 M$251.89 M
11/04/2018$0.264114$1.87 M$263.85 M
12/04/2018$0.287386$6.77 M$287.10 M
13/04/2018$0.291097$6.18 M$290.81 M
14/04/2018$0.299027$4.03 M$298.73 M
15/04/2018$0.320326$3.34 M$320.01 M
16/04/2018$0.312124$3.41 M$311.81 M
17/04/2018$0.330716$9.79 M$330.39 M
18/04/2018$0.361111$8.29 M$360.75 M
19/04/2018$0.384358$9.55 M$383.97 M
20/04/2018$0.392938$8.89 M$392.54 M
21/04/2018$0.374673$8.39 M$374.30 M
22/04/2018$0.386539$6.28 M$386.15 M
23/04/2018$0.397771$5.41 M$397.37 M
24/04/2018$0.424332$8.53 M$423.91 M
25/04/2018$0.375828$20.30 M$375.45 M
26/04/2018$0.393963$6.43 M$393.57 M
27/04/2018$0.388087$6.15 M$387.70 M
28/04/2018$0.400924$4.84 M$400.52 M
29/04/2018$0.408985$7.58 M$408.58 M
30/04/2018$0.396665$10.13 M$396.27 M
01/05/2018$0.397514$9.59 M$397.12 M
02/05/2018$0.42268$5.82 M$422.26 M
03/05/2018$0.447084$13.53 M$446.64 M
04/05/2018$0.430206$4.05 M$429.78 M
05/05/2018$0.426911$2.75 M$426.48 M
06/05/2018$0.401809$3.07 M$401.41 M
07/05/2018$0.373039$2.96 M$372.67 M
08/05/2018$0.370638$2.57 M$370.27 M
09/05/2018$0.365002$2.60 M$364.64 M
10/05/2018$0.350792$2.46 M$350.44 M
11/05/2018$0.299198$4.15 M$298.90 M
12/05/2018$0.308944$4.11 M$308.63 M
13/05/2018$0.326006$2.03 M$325.68 M
14/05/2018$0.334669$4.21 M$334.33 M
15/05/2018$0.313072$1.85 M$312.76 M
16/05/2018$0.298054$1.89 M$297.76 M
17/05/2018$0.293348$1.36 M$293.05 M
18/05/2018$0.302214$1.85 M$301.91 M
19/05/2018$0.296637$1.03 M$296.34 M
20/05/2018$0.305034$1.22 M$304.73 M
21/05/2018$0.293952$1.39 M$293.66 M
22/05/2018$0.291589$2.15 M$291.30 M
23/05/2018$0.257196$1.93 M$256.94 M
24/05/2018$0.257125$1.66 M$256.87 M
25/05/2018$0.250678$1.02 M$250.43 M
26/05/2018$0.26757$2.21 M$267.30 M
27/05/2018$0.272831$3.57 M$272.56 M
28/05/2018$0.245647$1.91 M$245.40 M
29/05/2018$0.259546$1.71 M$259.29 M
30/05/2018$0.254939$1.29 M$254.68 M
31/05/2018$0.249934$4.13 M$249.68 M
01/06/2018$0.248061$2.60 M$247.81 M
02/06/2018$0.252412$2.77 M$252.16 M
03/06/2018$0.256658$4.89 M$256.40 M
04/06/2018$0.240327$4.10 M$240.09 M
05/06/2018$0.238829$3.83 M$238.59 M
06/06/2018$0.233975$3.04 M$233.74 M
07/06/2018$0.233521$1.75 M$233.29 M
08/06/2018$0.236391$1.90 M$236.15 M
09/06/2018$0.23229$2.21 M$232.06 M
10/06/2018$0.193469$2.26 M$193.28 M
11/06/2018$0.202422$2.43 M$202.22 M
12/06/2018$0.188031$2.06 M$187.84 M
13/06/2018$0.185486$2.02 M$185.30 M
14/06/2018$0.194339$1.98 M$194.14 M
15/06/2018$0.187594$1.12 M$187.41 M
16/06/2018$0.184913$1.40 M$184.73 M
17/06/2018$0.180816$828,985$180.64 M
18/06/2018$0.181237$1.42 M$181.06 M
19/06/2018$0.183601$1.83 M$183.42 M
20/06/2018$0.179497$1.42 M$179.32 M
21/06/2018$0.172662$1.33 M$172.49 M
22/06/2018$0.153258$1.70 M$153.10 M
23/06/2018$0.146347$683,450$146.20 M
24/06/2018$0.136753$1.50 M$136.62 M
25/06/2018$0.144269$1.72 M$144.12 M
26/06/2018$0.138476$1.16 M$138.34 M
27/06/2018$0.137753$953,097$137.62 M
28/06/2018$0.128817$932,062$128.69 M
29/06/2018$0.136739$1.06 M$136.60 M
30/06/2018$0.145612$1.66 M$145.47 M
01/07/2018$0.148031$1.06 M$147.88 M
02/07/2018$0.166465$1.70 M$166.30 M
03/07/2018$0.156475$1.75 M$156.32 M
04/07/2018$0.158282$1.62 M$158.12 M
05/07/2018$0.156543$1.29 M$156.39 M
06/07/2018$0.172091$6.22 M$171.92 M
07/07/2018$0.165718$1.68 M$165.55 M
08/07/2018$0.16806$1.86 M$167.89 M
09/07/2018$0.166$2.10 M$165.83 M
10/07/2018$0.149952$1.15 M$149.80 M
11/07/2018$0.154808$1.26 M$154.65 M
12/07/2018$0.149222$943,087$149.07 M
13/07/2018$0.145968$831,492$145.82 M
14/07/2018$0.146623$610,959$146.48 M
15/07/2018$0.150679$663,740$150.53 M
16/07/2018$0.162361$1.15 M$162.20 M
17/07/2018$0.173584$1.38 M$173.41 M
18/07/2018$0.235409$100.69 M$235.17 M
20/07/2018$0.213357$19.84 M$213.14 M
21/07/2018$0.191099$7.70 M$190.91 M
22/07/2018$0.191651$4.76 M$191.46 M
23/07/2018$0.186763$7.23 M$186.58 M
24/07/2018$0.174264$6.13 M$174.09 M
25/07/2018$0.17858$5.37 M$178.40 M
26/07/2018$0.190507$23.97 M$190.32 M
27/07/2018$0.179105$5.10 M$178.93 M
28/07/2018$0.186162$4.82 M$185.98 M
29/07/2018$0.183407$2.88 M$183.22 M
30/07/2018$0.18004$1.87 M$179.86 M
31/07/2018$0.170606$2.27 M$170.44 M
01/08/2018$0.152814$2.94 M$152.66 M
02/08/2018$0.150297$2.00 M$150.15 M
03/08/2018$0.139513$4.46 M$139.37 M
04/08/2018$0.136952$3.53 M$136.81 M
05/08/2018$0.131491$1.92 M$131.36 M
06/08/2018$0.136282$1.21 M$136.15 M
07/08/2018$0.132096$1.20 M$131.96 M
08/08/2018$0.121129$2.03 M$121.01 M
09/08/2018$0.110387$1.44 M$110.28 M
10/08/2018$0.1279$3.01 M$127.77 M
11/08/2018$0.11762$1.52 M$117.50 M
12/08/2018$0.11722$1.62 M$117.10 M
13/08/2018$0.116746$861,543$116.63 M
14/08/2018$0.106942$1.15 M$106.84 M
15/08/2018$0.11071$2.62 M$110.60 M
16/08/2018$0.110769$1.66 M$110.66 M
17/08/2018$0.109254$1.05 M$109.14 M
18/08/2018$0.12683$1.72 M$126.70 M
19/08/2018$0.110155$1.47 M$110.04 M
20/08/2018$0.115517$1.16 M$115.40 M
21/08/2018$0.105631$946,887$105.53 M
22/08/2018$0.108508$1.09 M$108.40 M
23/08/2018$0.105258$963,213$105.15 M
24/08/2018$0.107598$832,728$107.49 M
25/08/2018$0.1118$1.91 M$111.69 M
26/08/2018$0.112879$842,178$112.77 M
27/08/2018$0.110462$859,170$110.35 M
28/08/2018$0.114393$1.34 M$114.28 M
29/08/2018$0.119332$2.08 M$119.21 M
30/08/2018$0.115447$1.49 M$115.33 M
31/08/2018$0.113302$1.74 M$113.19 M
01/09/2018$0.115223$1.13 M$115.11 M
02/09/2018$0.118392$1.55 M$118.27 M
03/09/2018$0.119014$1.67 M$118.89 M
04/09/2018$0.121221$1.39 M$121.10 M
05/09/2018$0.121223$1.94 M$121.10 M
06/09/2018$0.0996274$1.60 M$99.53 M
07/09/2018$0.105269$1.25 M$105.16 M
08/09/2018$0.100385$696,788$100.28 M
09/09/2018$0.0953161$846,651$95.22 M
10/09/2018$0.0950562$832,009$94.96 M
11/09/2018$0.0964478$1.03 M$96.35 M
12/09/2018$0.0955228$1.14 M$95.43 M
13/09/2018$0.0944174$932,198$94.32 M
14/09/2018$0.0976029$866,624$97.51 M
15/09/2018$0.0999573$1.08 M$99.86 M
16/09/2018$0.098153$635,136$98.05 M
17/09/2018$0.10774$1.94 M$107.63 M
18/09/2018$0.0996329$1.33 M$99.53 M
19/09/2018$0.115976$5.29 M$115.86 M
20/09/2018$0.110365$2.99 M$110.25 M
21/09/2018$0.112574$1.58 M$112.46 M
22/09/2018$0.117127$2.87 M$117.01 M
23/09/2018$0.111352$1.04 M$111.24 M
24/09/2018$0.112359$851,462$112.25 M
25/09/2018$0.109738$1.49 M$109.63 M
26/09/2018$0.112932$1.59 M$112.82 M
27/09/2018$0.112146$1.00 M$112.03 M
28/09/2018$0.125702$4.14 M$125.58 M
29/09/2018$0.125966$5.14 M$125.84 M
30/09/2018$0.124601$4.08 M$124.48 M
01/10/2018$0.119666$1.62 M$119.55 M
02/10/2018$0.117646$1.53 M$117.53 M
03/10/2018$0.114546$813,359$114.43 M
04/10/2018$0.11439$1.46 M$114.28 M
05/10/2018$0.114489$1.92 M$114.37 M
06/10/2018$0.112886$1.99 M$112.77 M
07/10/2018$0.112888$2.72 M$112.78 M
08/10/2018$0.113776$1.51 M$113.66 M
09/10/2018$0.115999$1.88 M$115.88 M
10/10/2018$0.119799$2.83 M$119.68 M
11/10/2018$0.112242$5.74 M$112.13 M
12/10/2018$0.116047$4.31 M$115.93 M
13/10/2018$0.111645$4.94 M$111.53 M
14/10/2018$0.112932$1.15 M$112.82 M
15/10/2018$0.114501$1.09 M$114.39 M
16/10/2018$0.115492$1.60 M$115.38 M
17/10/2018$0.114817$1.10 M$114.70 M
18/10/2018$0.115224$1.48 M$115.11 M
19/10/2018$0.114467$1.10 M$114.35 M
20/10/2018$0.112825$1.88 M$112.71 M
21/10/2018$0.114385$1.18 M$114.27 M
22/10/2018$0.113775$1.08 M$113.66 M
23/10/2018$0.112949$671,399$112.84 M
24/10/2018$0.113147$958,315$113.03 M
25/10/2018$0.111898$729,661$111.79 M
26/10/2018$0.110499$588,292$110.39 M
27/10/2018$0.110712$643,454$110.60 M
28/10/2018$0.108686$2.25 M$108.58 M
29/10/2018$0.107899$3.35 M$107.79 M
30/10/2018$0.103565$3.24 M$103.46 M
31/10/2018$0.102815$1.60 M$102.71 M
01/11/2018$0.104247$1.05 M$104.14 M
02/11/2018$0.108329$2.45 M$108.22 M
03/11/2018$0.109189$625,354$109.08 M
04/11/2018$0.110986$884,054$110.87 M
05/11/2018$0.109005$679,237$108.90 M
06/11/2018$0.10707$2.56 M$106.96 M
07/11/2018$0.108403$904,973$108.29 M
08/11/2018$0.104977$1.71 M$104.87 M
09/11/2018$0.10469$841,182$104.59 M
10/11/2018$0.103106$406,320$103.00 M
11/11/2018$0.102931$332,836$102.83 M
12/11/2018$0.103458$569,413$103.35 M
13/11/2018$0.102839$2.51 M$102.74 M
14/11/2018$0.100083$720,713$99.98 M
15/11/2018$0.084235$1.36 M$84.15 M
16/11/2018$0.0823632$765,480$82.28 M
17/11/2018$0.0789328$609,053$78.85 M
18/11/2018$0.0800148$279,042$79.93 M
19/11/2018$0.0780354$362,097$77.96 M
20/11/2018$0.0631933$952,123$63.13 M
21/11/2018$0.0540023$1.04 M$53.95 M
22/11/2018$0.0669857$2.52 M$66.92 M
23/11/2018$0.055885$741,922$55.83 M
24/11/2018$0.0606808$689,283$60.62 M
25/11/2018$0.0539042$433,090$53.85 M
26/11/2018$0.0587629$746,661$58.70 M
27/11/2018$0.0575733$985,046$57.52 M
28/11/2018$0.0624805$464,362$62.42 M
29/11/2018$0.0652835$916,092$65.22 M
30/11/2018$0.0663572009702$519,671$66.29 M
01/12/2018$0.0603705292762$668,738$60.31 M
02/12/2018$0.0657453812363$422,688$65.68 M
03/12/2018$0.0605017738579$305,403$60.44 M
04/12/2018$0.0591226788626$267,801$59.06 M
05/12/2018$0.0601053260151$250,495$60.05 M
06/12/2018$0.0594038460051$281,746$59.34 M
07/12/2018$0.0506934309851$362,729$50.64 M
08/12/2018$0.0535860811446$294,016$53.53 M
09/12/2018$0.0529527032975$310,029$52.90 M
10/12/2018$0.052479806515$306,311$52.43 M
11/12/2018$0.0506739077149$132,873$50.62 M
12/12/2018$0.0499283646967$181,127$49.88 M
13/12/2018$0.0503363055887$189,704$50.29 M
14/12/2018$0.0477853724654$129,016$47.74 M
15/12/2018$0.0469767410082$130,669$46.93 M
16/12/2018$0.0460172483732$291,863$45.97 M
17/12/2018$0.0446212099525$463,157$44.58 M
18/12/2018$0.0465767414554$1.29 M$46.53 M
19/12/2018$0.0491897806051$977,074$49.14 M
20/12/2018$0.050196232003$783,749$50.15 M
21/12/2018$0.0518853177107$696,823$51.83 M
22/12/2018$0.0570706896611$1.73 M$57.01 M
23/12/2018$0.0565492660848$2.40 M$56.49 M
24/12/2018$0.0586620957037$515,025$58.60 M
25/12/2018$0.0515751377723$510,102$51.52 M
26/12/2018$0.0537983298336$172,820$53.74 M
27/12/2018$0.0523311703523$239,022$52.28 M
28/12/2018$0.0496707116709$351,187$49.62 M
29/12/2018$0.0550056299611$258,429$54.95 M
30/12/2018$0.0535349861556$182,962$53.48 M
31/12/2018$0.054050718078$221,215$54.00 M
01/01/2019$0.0512962900584$193,943$51.24 M
02/01/2019$0.0536334474319$302,632$53.58 M
03/01/2019$0.0547964116027$297,626$54.74 M
04/01/2019$0.0546696797284$148,144$54.61 M
05/01/2019$0.0566375940177$262,587$56.58 M
06/01/2019$0.0598832444807$2.63 M$59.82 M
07/01/2019$0.0619609329123$906,686$61.90 M
08/01/2019$0.0600225780196$952,975$59.96 M
09/01/2019$0.0624223850463$408,898$62.36 M
10/01/2019$0.0617629659872$687,796$61.70 M
11/01/2019$0.0520046668668$646,037$51.95 M
12/01/2019$0.052418358627$257,648$52.37 M
13/01/2019$0.0527442995881$144,284$52.69 M
14/01/2019$0.0504913182106$417,664$50.44 M
15/01/2019$0.0525600855465$301,212$52.51 M
16/01/2019$0.0520059192918$198,696$51.95 M
17/01/2019$0.0569887040715$607,002$56.93 M
18/01/2019$0.0553122338132$422,419$55.26 M
19/01/2019$0.056213946589$289,072$56.16 M
20/01/2019$0.0583838236057$1.05 M$58.33 M
21/01/2019$0.0547427329389$483,447$54.69 M
22/01/2019$0.0544064059773$331,990$54.35 M
23/01/2019$0.0571122319943$2.58 M$57.06 M
24/01/2019$0.0549461730578$667,893$54.89 M
25/01/2019$0.0552624958453$467,928$55.21 M
26/01/2019$0.054849131245$849,309$54.79 M
27/01/2019$0.0537522789285$392,568$53.70 M
28/01/2019$0.0520162935421$524,221$51.96 M
29/01/2019$0.0504128745381$422,184$50.36 M
30/01/2019$0.0514646560784$409,498$51.41 M
31/01/2019$0.0517267817751$340,609$51.68 M
01/02/2019$0.0508855164424$419,109$50.83 M
02/02/2019$0.0523362727155$330,159$52.28 M
03/02/2019$0.0526953083332$395,896$52.64 M
04/02/2019$0.0523181534369$330,048$52.27 M
05/02/2019$0.0504866732314$390,544$50.44 M
06/02/2019$0.0483339522636$1.13 M$48.29 M
07/02/2019$0.0487929087071$614,677$48.74 M
08/02/2019$0.0499927573204$709,444$49.94 M
09/02/2019$0.0522988086887$2.13 M$52.25 M
10/02/2019$0.0529936952158$3.69 M$52.94 M
11/02/2019$0.0529227463066$1.52 M$52.87 M
12/02/2019$0.0525672394767$958,468$52.51 M
13/02/2019$0.0524044367042$387,978$52.35 M
14/02/2019$0.0527155305697$397,070$52.66 M
15/02/2019$0.0518376812496$426,039$51.79 M
15/02/2019$0.0522652112313$391,532$52.21 M
16/02/2019$0.0523867526661$1.63 M$52.33 M