×
Did you know CoinMarketCap's web traffic has a 73.28% correlation to Bitcoin volatility? 📈 More crypto market insights here!
Get personal and institutional access to CoinMarketCap's crypto and market data with our API here!
Download the CoinMarketCap app. It's free, available on iPhone and Android, here!
We just launched Liquidity to combat the volume inflation problem. More info here!
Sign-up for crypto and blockchain news, delivered straight to your inbox!
New! See the top exchanges ranked by our liquidity metric
Sign-up to get crypto and blockchain news delivered to your inbox daily!
×
Cryptocurrencies:  5,036Markets:  20,334Market Cap:  $244,584,367,12924h Vol:  $133,354,849,933BTC Dominance:  66.2%
Advertise
Market Cap:  $244,584,367,12924h Vol:  $133,354,849,933BTC Dominance:  66.2%Cryptocurrencies:  5,036Markets:  20,334

Ardor (ARDR)

$0.045738 USD (0.92%)
0.00000513 BTC (0.75%)
Share
Buy
Exchange
Gamble
Crypto Credit
sponsored
  • Market Cap
    $45,692,654 USD
    5,127 BTC
  • Volume (24h)
    $2,295,763 USD
    257.60910148 BTC
  • Circulating Supply
    998,999,495 ARDR
  • Max Supply
    998,999,495 ARDR

  • Historical data for Ardor

    Currency in USD
    Loading...
    DateOpen*HighLowClose**VolumeMarket Cap
    Date
    DateOpen*HighLowClose**VolumeMarket Cap
    Jan 17, 2020
    0.043707
    0.046748
    0.043074
    0.045407
    1,741,486
    45,361,943
    Jan 16, 2020
    0.041872
    0.044541
    0.040722
    0.043704
    2,099,404
    43,660,345
    Jan 15, 2020
    0.040978
    0.043173
    0.040437
    0.041864
    2,100,313
    41,822,327
    Jan 14, 2020
    0.038861
    0.041719
    0.038858
    0.041425
    1,887,030
    41,383,773
    Jan 13, 2020
    0.040684
    0.040858
    0.038793
    0.038854
    1,777,652
    38,814,765
    Jan 12, 2020
    0.039053
    0.040672
    0.038529
    0.040672
    1,747,349
    40,631,803
    Jan 11, 2020
    0.038860
    0.040074
    0.038638
    0.039001
    1,734,896
    38,961,675
    Jan 10, 2020
    0.038095
    0.039735
    0.037973
    0.039010
    1,678,462
    38,971,262
    Jan 09, 2020
    0.038923
    0.039185
    0.037713
    0.038213
    1,747,781
    38,174,713
    Jan 08, 2020
    0.040105
    0.040660
    0.037662
    0.038971
    1,697,539
    38,932,076
    Jan 07, 2020
    0.040777
    0.041422
    0.039119
    0.040121
    1,707,020
    40,080,453
    Jan 06, 2020
    0.038986
    0.041065
    0.038850
    0.040818
    1,784,712
    40,777,046
    Jan 05, 2020
    0.039103
    0.039788
    0.038461
    0.038835
    1,721,184
    38,796,370
    Jan 04, 2020
    0.038302
    0.039633
    0.037880
    0.039316
    1,941,282
    39,276,477
    Jan 03, 2020
    0.036589
    0.038947
    0.036330
    0.038315
    1,757,759
    38,276,642
    Jan 02, 2020
    0.038316
    0.038436
    0.036570
    0.036840
    1,691,412
    36,802,801
    Jan 01, 2020
    0.038114
    0.038951
    0.037750
    0.038118
    1,754,734
    38,079,487
    Dec 31, 2019
    0.039540
    0.039545
    0.038019
    0.038127
    1,736,050
    38,088,973
    Dec 30, 2019
    0.040282
    0.040704
    0.039377
    0.039569
    1,783,917
    39,528,922
    Dec 29, 2019
    0.039536
    0.040915
    0.039360
    0.040233
    1,736,380
    40,192,338
    Dec 28, 2019
    0.039629
    0.040228
    0.039085
    0.039550
    1,712,829
    39,510,460
    Dec 27, 2019
    0.038691
    0.040005
    0.038657
    0.039646
    1,621,667
    39,606,638
    Dec 26, 2019
    0.040307
    0.040393
    0.038546
    0.038691
    1,592,933
    38,652,452
    Dec 25, 2019
    0.040550
    0.041060
    0.039870
    0.040286
    1,737,335
    40,245,241
    Dec 24, 2019
    0.040530
    0.042108
    0.040077
    0.040550
    1,629,839
    40,509,313
    Dec 23, 2019
    0.041908
    0.042414
    0.040273
    0.040692
    1,660,947
    40,651,341
    Dec 22, 2019
    0.041437
    0.042275
    0.040982
    0.041908
    1,816,336
    41,865,648
    Dec 21, 2019
    0.041698
    0.042052
    0.041089
    0.041637
    1,729,691
    41,595,262
    Dec 20, 2019
    0.042600
    0.042758
    0.041268
    0.041707
    1,916,427
    41,665,618
    Dec 19, 2019
    0.043627
    0.044227
    0.040709
    0.042600
    1,793,344
    42,557,732
    Dec 18, 2019
    0.040858
    0.044274
    0.039871
    0.043627
    1,938,186
    43,583,582

    * Earliest data in range (UTC time)

    ** Latest data in range (UTC time)

About Ardor

Ardor (ARDR) is a blockchain-as-a-service (BaaS) provider that provides the blockchain infrastructure for businesses and institutions to set up their own chains without any need to code or secure it themselves. It has a parent-child chain architecture, comprised of a single chain that is attached with multiple transactional chains, so as to reduce blockchain bloat, provide multiple transactional tokens and host interconnected ‘child chain’ blockchains. Ardor also has a built-in exchange to facilitate the easy exchange of tokens of the various chains.

Ardor Statistics

Ardor Price
$0.045738 USD
Ardor ROI
24.54%
Market Rank
#86
Market Cap
$45,692,654 USD
24 Hour Volume
$2,295,763 USD
Circulating Supply
998,999,495 ARDR
Total Supply
998,999,495 ARDR
Max Supply
998,999,495 ARDR
All Time High
$2.55 USD
(Jan 13, 2018)
All Time Low
$0.008368 USD
(Oct 30, 2016)
52 Week High / Low
$0.143832 USD /
$0.036330 USD
90 Day High / Low
$0.058544 USD /
$0.036330 USD
30 Day High / Low
$0.046750 USD /
$0.036330 USD
7 Day High / Low
$0.046750 USD /
$0.038529 USD
24 Hour High / Low
$0.046750 USD /
$0.044539 USD
Yesterday's High / Low
$0.046748 USD /
$0.043074 USD
Yesterday's Open / Close
$0.043707 USD /
$0.045407 USD
Yesterday's Change
$0.001700 USD (3.89%)
Yesterday's Volume
$1,741,486 USD
Sign up for our newsletter
Get crypto analysis, news and updates, right to your inbox! Sign up here so you don't miss a single one.