• Market Cap: $138.83 B
  • 24h Vol: $35.86 B
  • BTC Dominance: 51%
  • ardor
    Ardor(ARDR)
  • Price
    $0.071716
  • 1h %
    0.72%
  • 24h %
    2.93%
  • 7d %
    11.88%
  • Market Cap
    $71.64 M
  • Volume
    $4.49 M
  • Available Supply
    999.00 M ARDR
  • Rank
    70

Data


Loading Chart...

Ardor current price is $0.071716 with a marketcap of $71.64 M. Its price is 2.93% up in last 24 hours.

DatePriceVolumeMarket Cap
20/03/2018$0.306687$3.98 M$306.38 M
21/03/2018$0.302022$3.33 M$301.72 M
22/03/2018$0.299403$4.44 M$299.10 M
23/03/2018$0.281945$2.76 M$281.66 M
24/03/2018$0.275781$3.76 M$275.51 M
25/03/2018$0.285774$2.94 M$285.49 M
26/03/2018$0.256073$2.51 M$255.82 M
27/03/2018$0.259643$2.42 M$259.38 M
28/03/2018$0.259394$5.81 M$259.13 M
29/03/2018$0.226223$1.74 M$226.00 M
30/03/2018$0.225182$1.55 M$224.96 M
31/03/2018$0.224208$899,535$223.98 M
01/04/2018$0.21847$1.23 M$218.25 M
02/04/2018$0.233313$3.95 M$233.08 M
03/04/2018$0.26305$12.82 M$262.79 M
04/04/2018$0.301753$56.65 M$301.45 M
05/04/2018$0.251859$12.04 M$251.61 M
06/04/2018$0.234309$2.20 M$234.07 M
07/04/2018$0.246574$2.05 M$246.33 M
08/04/2018$0.25019$1.79 M$249.94 M
09/04/2018$0.24323$1.76 M$242.99 M
10/04/2018$0.256167$2.35 M$255.91 M
11/04/2018$0.263508$1.90 M$263.24 M
12/04/2018$0.288441$6.55 M$288.15 M
13/04/2018$0.291433$6.17 M$291.14 M
14/04/2018$0.296647$4.25 M$296.35 M
15/04/2018$0.319774$3.26 M$319.45 M
16/04/2018$0.308077$3.43 M$307.77 M
17/04/2018$0.324655$8.60 M$324.33 M
18/04/2018$0.361405$9.07 M$361.04 M
19/04/2018$0.380396$9.64 M$380.02 M
20/04/2018$0.386869$7.96 M$386.48 M
21/04/2018$0.370678$9.21 M$370.31 M
22/04/2018$0.395711$6.07 M$395.32 M
23/04/2018$0.398306$5.83 M$397.91 M
24/04/2018$0.422936$7.97 M$422.51 M
25/04/2018$0.386357$20.96 M$385.97 M
26/04/2018$0.397798$6.60 M$397.40 M
27/04/2018$0.385949$6.26 M$385.56 M
28/04/2018$0.39616$4.76 M$395.76 M
29/04/2018$0.401669$7.12 M$401.27 M
30/04/2018$0.404693$10.57 M$404.29 M
01/05/2018$0.396487$9.73 M$396.09 M
02/05/2018$0.429832$5.68 M$429.40 M
03/05/2018$0.440534$13.18 M$440.09 M
04/05/2018$0.432189$4.50 M$431.76 M
05/05/2018$0.425505$2.69 M$425.08 M
06/05/2018$0.397495$2.94 M$397.10 M
07/05/2018$0.380214$3.14 M$379.83 M
08/05/2018$0.369295$2.66 M$368.93 M
09/05/2018$0.3594$2.50 M$359.04 M
10/05/2018$0.355245$2.48 M$354.89 M
11/05/2018$0.298378$4.07 M$298.08 M
12/05/2018$0.302848$4.10 M$302.54 M
13/05/2018$0.326164$2.06 M$325.84 M
14/05/2018$0.331006$4.04 M$330.67 M
15/05/2018$0.324437$2.00 M$324.11 M
16/05/2018$0.299514$1.98 M$299.21 M
17/05/2018$0.301376$1.32 M$301.07 M
18/05/2018$0.304007$1.91 M$303.70 M
19/05/2018$0.297211$1.04 M$296.91 M
20/05/2018$0.308837$1.17 M$308.53 M
21/05/2018$0.294655$1.44 M$294.36 M
22/05/2018$0.29438$2.05 M$294.09 M
23/05/2018$0.254761$1.98 M$254.51 M
24/05/2018$0.253125$1.59 M$252.87 M
25/05/2018$0.253909$1.13 M$253.65 M
26/05/2018$0.280913$2.15 M$280.63 M
27/05/2018$0.272301$3.66 M$272.03 M
28/05/2018$0.249114$1.97 M$248.86 M
29/05/2018$0.260081$1.70 M$259.82 M
30/05/2018$0.255245$1.03 M$254.99 M
31/05/2018$0.244284$3.52 M$244.04 M
01/06/2018$0.245677$3.17 M$245.43 M
02/06/2018$0.252315$2.67 M$252.06 M
03/06/2018$0.256798$4.91 M$256.54 M
04/06/2018$0.238781$3.97 M$238.54 M
05/06/2018$0.237127$4.07 M$236.89 M
06/06/2018$0.232515$3.00 M$232.28 M
07/06/2018$0.233349$1.79 M$233.12 M
08/06/2018$0.237581$1.85 M$237.34 M
09/06/2018$0.232545$2.20 M$232.31 M
10/06/2018$0.198315$2.20 M$198.12 M
11/06/2018$0.196569$2.33 M$196.37 M
12/06/2018$0.193895$2.06 M$193.70 M
13/06/2018$0.180484$2.17 M$180.30 M
14/06/2018$0.195054$1.96 M$194.86 M
15/06/2018$0.188428$1.18 M$188.24 M
16/06/2018$0.186687$1.39 M$186.50 M
17/06/2018$0.182354$803,773$182.17 M
18/06/2018$0.179422$1.40 M$179.24 M
19/06/2018$0.182769$1.79 M$182.59 M
20/06/2018$0.178344$1.43 M$178.17 M
21/06/2018$0.172716$1.40 M$172.54 M
22/06/2018$0.152999$1.58 M$152.85 M
23/06/2018$0.149412$785,443$149.26 M
24/06/2018$0.140368$1.51 M$140.23 M
25/06/2018$0.14668$1.74 M$146.53 M
26/06/2018$0.14282$1.17 M$142.68 M
27/06/2018$0.137648$988,373$137.51 M
28/06/2018$0.130323$897,670$130.19 M
29/06/2018$0.131152$1.02 M$131.02 M
30/06/2018$0.143802$1.64 M$143.66 M
01/07/2018$0.151157$1.04 M$151.01 M
02/07/2018$0.168207$1.75 M$168.04 M
03/07/2018$0.159801$1.71 M$159.64 M
04/07/2018$0.161619$1.76 M$161.46 M
05/07/2018$0.156105$1.25 M$155.95 M
06/07/2018$0.166268$5.96 M$166.10 M
07/07/2018$0.159564$1.77 M$159.40 M
08/07/2018$0.170106$1.88 M$169.94 M
09/07/2018$0.169253$1.91 M$169.08 M
10/07/2018$0.153731$1.25 M$153.58 M
11/07/2018$0.154624$1.41 M$154.47 M
12/07/2018$0.14667$921,583$146.52 M
13/07/2018$0.144198$783,768$144.05 M
14/07/2018$0.146963$678,380$146.82 M
15/07/2018$0.151906$673,719$151.75 M
16/07/2018$0.160413$1.03 M$160.25 M
17/07/2018$0.176599$1.41 M$176.42 M
18/07/2018$0.224973$94.64 M$224.75 M
19/07/2018$0.213289$23.11 M$213.08 M
20/07/2018$0.185984$7.84 M$185.80 M
21/07/2018$0.189368$4.66 M$189.18 M
22/07/2018$0.186864$7.34 M$186.68 M
23/07/2018$0.172898$6.20 M$172.73 M
24/07/2018$0.180157$5.33 M$179.98 M
25/07/2018$0.190881$23.80 M$190.69 M
26/07/2018$0.178185$5.06 M$178.01 M
27/07/2018$0.181547$4.86 M$181.37 M
28/07/2018$0.179891$2.95 M$179.71 M
29/07/2018$0.178815$1.90 M$178.64 M
30/07/2018$0.169002$2.25 M$168.83 M
31/07/2018$0.151073$2.84 M$150.92 M
01/08/2018$0.145325$1.95 M$145.18 M
02/08/2018$0.14007$4.57 M$139.93 M
03/08/2018$0.137718$3.58 M$137.58 M
04/08/2018$0.131076$2.08 M$130.94 M
05/08/2018$0.135289$1.23 M$135.15 M
06/08/2018$0.130873$1.15 M$130.74 M
07/08/2018$0.125859$1.84 M$125.73 M
08/08/2018$0.110513$1.54 M$110.40 M
09/08/2018$0.129469$3.14 M$129.34 M
10/08/2018$0.112465$1.39 M$112.35 M
11/08/2018$0.116054$1.71 M$115.94 M
12/08/2018$0.116493$933,419$116.38 M
13/08/2018$0.110279$1.06 M$110.17 M
14/08/2018$0.111505$2.66 M$111.39 M
15/08/2018$0.112589$1.66 M$112.48 M
16/08/2018$0.109853$1.09 M$109.74 M
17/08/2018$0.12463$1.64 M$124.51 M
18/08/2018$0.111852$1.54 M$111.74 M
19/08/2018$0.114693$1.07 M$114.58 M
20/08/2018$0.106831$998,607$106.72 M
21/08/2018$0.107743$1.10 M$107.64 M
22/08/2018$0.10349$951,022$103.39 M
23/08/2018$0.107987$875,505$107.88 M
24/08/2018$0.112227$1.86 M$112.11 M
25/08/2018$0.113336$893,452$113.22 M
26/08/2018$0.11114$817,548$111.03 M
27/08/2018$0.11122$1.27 M$111.11 M
28/08/2018$0.120053$2.11 M$119.93 M
29/08/2018$0.116363$1.48 M$116.25 M
30/08/2018$0.111559$1.34 M$111.45 M
31/08/2018$0.114186$1.58 M$114.07 M
01/09/2018$0.118524$1.41 M$118.41 M
02/09/2018$0.118111$1.75 M$117.99 M
03/09/2018$0.120288$1.42 M$120.17 M
04/09/2018$0.121247$1.99 M$121.13 M
05/09/2018$0.107923$1.49 M$107.82 M
06/09/2018$0.101205$1.30 M$101.10 M
07/09/2018$0.100014$896,734$99.91 M
08/09/2018$0.0953531$844,084$95.26 M
09/09/2018$0.094212$811,430$94.12 M
10/09/2018$0.0960653$1.01 M$95.97 M
11/09/2018$0.0942285$1.01 M$94.13 M
12/09/2018$0.0919328$1.01 M$91.84 M
13/09/2018$0.0977147$870,313$97.62 M
15/09/2018$0.0988624$1.15 M$98.76 M
16/09/2018$0.0991114$516,686$99.01 M
17/09/2018$0.107515$1.96 M$107.41 M
18/09/2018$0.0997183$1.42 M$99.62 M
19/09/2018$0.115242$3.92 M$115.13 M
20/09/2018$0.113402$4.36 M$113.29 M
21/09/2018$0.112643$1.58 M$112.53 M
22/09/2018$0.119703$2.77 M$119.58 M
23/09/2018$0.111884$1.23 M$111.77 M
24/09/2018$0.112244$887,527$112.13 M
25/09/2018$0.110103$724,601$109.99 M
26/09/2018$0.112341$2.27 M$112.23 M
27/09/2018$0.111279$1.12 M$111.17 M
28/09/2018$0.126872$3.90 M$126.75 M
29/09/2018$0.126881$5.32 M$126.75 M
30/09/2018$0.123372$2.67 M$123.25 M
01/10/2018$0.120287$1.58 M$120.17 M
02/10/2018$0.118372$1.65 M$118.25 M
03/10/2018$0.116381$804,003$116.26 M
04/10/2018$0.11377$1.40 M$113.66 M
05/10/2018$0.116006$1.93 M$115.89 M
06/10/2018$0.114145$1.96 M$114.03 M
07/10/2018$0.113148$2.65 M$113.03 M
08/10/2018$0.113489$1.65 M$113.38 M
09/10/2018$0.116184$1.86 M$116.07 M
10/10/2018$0.119426$2.73 M$119.31 M
11/10/2018$0.121415$5.55 M$121.29 M
12/10/2018$0.113036$4.21 M$112.92 M
13/10/2018$0.111516$5.89 M$111.40 M
14/10/2018$0.113116$1.18 M$113.00 M
15/10/2018$0.114368$1.10 M$114.25 M
16/10/2018$0.115397$1.57 M$115.28 M
17/10/2018$0.115053$1.14 M$114.94 M
18/10/2018$0.115462$1.47 M$115.35 M
19/10/2018$0.11458$1.09 M$114.47 M
20/10/2018$0.112382$1.80 M$112.27 M
21/10/2018$0.113755$1.28 M$113.64 M
22/10/2018$0.113656$1.05 M$113.54 M
23/10/2018$0.113482$686,613$113.37 M
24/10/2018$0.113676$979,532$113.56 M
25/10/2018$0.112834$679,078$112.72 M
26/10/2018$0.110898$649,475$110.79 M
27/10/2018$0.110794$626,046$110.68 M
28/10/2018$0.108379$2.00 M$108.27 M
29/10/2018$0.108027$3.46 M$107.92 M
30/10/2018$0.102931$3.27 M$102.83 M
31/10/2018$0.105119$1.53 M$105.01 M
01/11/2018$0.103066$1.02 M$102.96 M
02/11/2018$0.108236$2.67 M$108.13 M
03/11/2018$0.109487$651,942$109.38 M
04/11/2018$0.111561$841,652$111.45 M
05/11/2018$0.109918$645,918$109.81 M
06/11/2018$0.106923$2.63 M$106.82 M
07/11/2018$0.108079$899,421$107.97 M
08/11/2018$0.107204$1.69 M$107.10 M
09/11/2018$0.104943$898,449$104.84 M
10/11/2018$0.103159$400,200$103.06 M
11/11/2018$0.103602$332,439$103.50 M
12/11/2018$0.103586$585,653$103.48 M
13/11/2018$0.104239$2.47 M$104.13 M
14/11/2018$0.101416$708,709$101.31 M
15/11/2018$0.0872734$1.37 M$87.19 M
16/11/2018$0.0825292$822,944$82.45 M
17/11/2018$0.0798801$598,831$79.80 M
18/11/2018$0.0793129$294,976$79.23 M
19/11/2018$0.0789724$332,004$78.89 M
20/11/2018$0.0634628$944,703$63.40 M
21/11/2018$0.0528032$1.02 M$52.75 M
22/11/2018$0.0633603$2.38 M$63.30 M
23/11/2018$0.0552015$826,584$55.15 M
24/11/2018$0.0611165$722,168$61.06 M
25/11/2018$0.0547595$399,356$54.70 M
26/11/2018$0.0588558$796,918$58.80 M
27/11/2018$0.059221$848,645$59.16 M
28/11/2018$0.0607579$579,217$60.70 M
29/11/2018$0.0668897$923,613$66.82 M
30/11/2018$0.0668312137215$527,920$66.76 M
01/12/2018$0.0614254993865$700,741$61.36 M
02/12/2018$0.0659037881555$411,657$65.84 M
03/12/2018$0.0639066604163$299,785$63.84 M
04/12/2018$0.0591958308461$288,411$59.14 M
05/12/2018$0.0604805892593$255,044$60.42 M
06/12/2018$0.0603722502333$299,799$60.31 M
07/12/2018$0.0510240191671$335,335$50.97 M
08/12/2018$0.0537831048575$327,831$53.73 M
09/12/2018$0.0528267458983$304,733$52.77 M
10/12/2018$0.0530184487705$297,127$52.97 M
11/12/2018$0.0505018322896$146,283$50.45 M
12/12/2018$0.0495413068835$185,081$49.49 M
13/12/2018$0.0500929524971$120,758$50.04 M
14/12/2018$0.0480380725918$195,027$47.99 M
15/12/2018$0.0466648776281$128,395$46.62 M
16/12/2018$0.0459614280667$289,479$45.92 M
17/12/2018$0.0448515229085$453,033$44.81 M
18/12/2018$0.0464882790229$1.13 M$46.44 M
19/12/2018$0.0481165153988$1.05 M$48.07 M
20/12/2018$0.0504926106832$858,014$50.44 M
21/12/2018$0.0529960719161$629,950$52.94 M
22/12/2018$0.0537464480377$1.48 M$53.69 M
23/12/2018$0.0569450647101$2.62 M$56.89 M
24/12/2018$0.0584431597623$600,573$58.38 M
25/12/2018$0.0525038904384$509,939$52.45 M
26/12/2018$0.0542597703308$181,965$54.21 M
27/12/2018$0.0521940276061$260,531$52.14 M
28/12/2018$0.050015376151$345,584$49.97 M
29/12/2018$0.0548852490258$266,494$54.83 M
30/12/2018$0.0541900578477$173,418$54.14 M
31/12/2018$0.0539875181949$229,974$53.93 M
01/01/2019$0.0506580084734$188,132$50.61 M
02/01/2019$0.0542787440074$274,096$54.22 M
03/01/2019$0.054776850824$331,071$54.72 M
04/01/2019$0.0541613271587$124,817$54.11 M
05/01/2019$0.0565734150587$283,937$56.52 M
06/01/2019$0.059967760082$2.60 M$59.91 M
07/01/2019$0.062558145908$909,374$62.50 M
08/01/2019$0.0602903175449$964,224$60.23 M
09/01/2019$0.0616888768014$391,830$61.63 M
10/01/2019$0.0616644134837$709,970$61.60 M
11/01/2019$0.0525354999355$586,050$52.48 M
12/01/2019$0.0522050563972$276,441$52.15 M
13/01/2019$0.0524955747596$142,321$52.44 M
14/01/2019$0.0502550458931$418,212$50.20 M
15/01/2019$0.0525803732119$295,145$52.53 M
16/01/2019$0.0514115685457$196,299$51.36 M
17/01/2019$0.0563412519654$406,729$56.28 M
18/01/2019$0.0555588165091$603,003$55.50 M
19/01/2019$0.0560336079477$275,849$55.98 M
20/01/2019$0.0583449017311$1.07 M$58.29 M
21/01/2019$0.0549723217555$470,465$54.92 M
22/01/2019$0.054575416055$333,001$54.52 M
23/01/2019$0.0578708026108$2.56 M$57.81 M
24/01/2019$0.0547113082129$697,202$54.66 M
25/01/2019$0.0555552845435$438,925$55.50 M
26/01/2019$0.056172605915$769,645$56.12 M
27/01/2019$0.0538131623331$517,099$53.76 M
28/01/2019$0.0534055956442$483,970$53.35 M
29/01/2019$0.0508171459277$475,630$50.77 M
30/01/2019$0.0515888871574$369,641$51.54 M
31/01/2019$0.0519118895415$383,384$51.86 M
01/02/2019$0.0510533324751$415,193$51.00 M
02/02/2019$0.052243428395$332,077$52.19 M
03/02/2019$0.0529844799637$388,796$52.93 M
04/02/2019$0.0523787521432$321,891$52.33 M
05/02/2019$0.0507094286402$388,499$50.66 M
06/02/2019$0.0484196610531$1.13 M$48.37 M
07/02/2019$0.0486382669551$622,986$48.59 M
08/02/2019$0.0502851391522$707,714$50.23 M
09/02/2019$0.0518191838223$2.05 M$51.77 M
10/02/2019$0.0533723681062$3.74 M$53.32 M
11/02/2019$0.0530221024353$1.55 M$52.97 M
12/02/2019$0.0528024908366$938,037$52.75 M
13/02/2019$0.0522725128098$414,963$52.22 M
14/02/2019$0.052262253708$330,334$52.21 M
15/02/2019$0.051755466974$461,795$51.70 M
16/02/2019$0.05263650643$1.67 M$52.58 M
17/02/2019$0.0542921350896$1.82 M$54.24 M
18/02/2019$0.0562509253854$1.39 M$56.19 M
19/02/2019$0.0572529371496$1.14 M$57.20 M
20/02/2019$0.0585224618376$1.10 M$58.46 M
21/02/2019$0.0580725989521$622,270$58.01 M
22/02/2019$0.0575703724034$752,804$57.51 M
23/02/2019$0.0585070260074$415,037$58.45 M
24/02/2019$0.0605793524818$720,008$60.52 M
25/02/2019$0.0542177905551$852,289$54.16 M
26/02/2019$0.05538666965$405,815$55.33 M
27/02/2019$0.0565023794825$778,410$56.45 M
28/02/2019$0.0565608299351$482,678$56.50 M
01/03/2019$0.0566953848118$382,301$56.64 M
02/03/2019$0.0569672808971$745,771$56.91 M
03/03/2019$0.0570998624837$381,123$57.04 M
04/03/2019$0.0577643538716$492,762$57.71 M
05/03/2019$0.0561878142523$634,796$56.13 M
06/03/2019$0.0582137516159$569,933$58.16 M
07/03/2019$0.0583690767646$374,261$58.31 M
08/03/2019$0.0596853726114$1.46 M$59.63 M
09/03/2019$0.0614025421655$960,108$61.34 M
10/03/2019$0.0600481668963$1.35 M$59.99 M
11/03/2019$0.0597606761588$812,326$59.70 M
12/03/2019$0.0594509965166$3.56 M$59.39 M
13/03/2019$0.0643585940425$20.32 M$64.29 M
14/03/2019$0.066091952836$5.92 M$66.03 M
15/03/2019$0.0651750134275$2.87 M$65.11 M
16/03/2019$0.0675255404489$2.21 M$67.46 M
17/03/2019$0.0676992374464$831,953$67.63 M
18/03/2019$0.0690189574411$823,986$68.95 M
19/03/2019$0.0685762624737$833,079$68.51 M
20/03/2019$0.0677594552662$1.13 M$67.69 M
20/03/2019$0.0709253277041$2.01 M$70.85 M
21/03/2019$0.0717109284233$4.49 M$71.64 M

Twitter News Feed

[custom-twitter-feeds hashtag="#ARDR"]

Submit Your Reviews