Market Cap:

Ardor Ardor (ARDR)

0.112916 USD (-1.34%)
0.00001681 BTC (-1.12%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
112,802,783 USD
16,797 BTC
Volume (24h)
877,911 USD
130.72 BTC
Circulating Supply
998,999,495 ARDR
Max Supply
998,999,495 ARDR

Historical data for Ardor

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 22, 2018 0.117965 0.120787 0.109275 0.111859 1,259,750 117,846,891
Sep 21, 2018 0.114497 0.120509 0.111383 0.118811 2,781,570 114,382,920
Sep 20, 2018 0.113590 0.114334 0.109111 0.114334 1,553,380 113,476,250
Sep 19, 2018 0.107986 0.123785 0.106072 0.112773 4,786,490 107,877,628
Sep 18, 2018 0.099041 0.120828 0.095695 0.108631 3,436,730 98,942,296
Sep 17, 2018 0.107169 0.109828 0.098341 0.099088 1,458,890 107,061,548
Sep 16, 2018 0.099502 0.107569 0.096797 0.107569 1,890,570 99,401,991
Sep 15, 2018 0.098814 0.100127 0.098249 0.099136 567,584 98,715,452
Sep 14, 2018 0.098030 0.101562 0.093085 0.099340 1,095,370 97,932,204
Sep 13, 2018 0.091631 0.098212 0.091631 0.097954 853,653 91,539,139
Sep 12, 2018 0.094275 0.096537 0.089788 0.091621 1,036,700 94,180,936
Sep 11, 2018 0.096568 0.097592 0.091999 0.093818 1,005,680 96,471,454
Sep 10, 2018 0.094920 0.098125 0.094920 0.096152 1,028,200 94,825,466
Sep 09, 2018 0.095646 0.097910 0.094212 0.094946 815,489 95,550,568
Sep 08, 2018 0.099959 0.101441 0.095054 0.095617 850,964 99,858,850
Sep 07, 2018 0.106920 0.106920 0.098732 0.099870 874,469 106,813,171
Sep 06, 2018 0.104937 0.105425 0.097981 0.102348 1,182,730 104,832,340
Sep 05, 2018 0.121213 0.121699 0.104889 0.104889 1,587,080 121,091,573
Sep 04, 2018 0.120524 0.123267 0.118723 0.121470 1,990,460 120,403,181
Sep 03, 2018 0.118882 0.122242 0.116488 0.120292 1,379,430 118,762,835
Sep 02, 2018 0.118946 0.122477 0.116349 0.118537 1,709,560 118,827,270
Sep 01, 2018 0.114652 0.120100 0.114652 0.119022 1,512,330 114,536,911
Aug 31, 2018 0.112044 0.115272 0.111412 0.114954 1,535,680 111,932,033
Aug 30, 2018 0.115423 0.116121 0.109904 0.112212 1,377,060 115,307,900
Aug 29, 2018 0.119311 0.120053 0.114285 0.115351 1,469,260 119,191,366
Aug 28, 2018 0.113792 0.121920 0.112625 0.119203 2,086,690 113,678,436
Aug 27, 2018 0.110342 0.114298 0.109864 0.114073 1,306,950 110,231,911
Aug 26, 2018 0.112771 0.113826 0.107502 0.111083 851,513 112,658,080
Aug 25, 2018 0.112048 0.114113 0.108170 0.112549 867,710 111,935,575
Aug 24, 2018 0.108654 0.118270 0.107218 0.112374 1,887,140 108,544,852
* Earliest data in range (UTC time)
** Latest data in range (UTC time)