×
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!
×
Crypto-monnaies:  4,931Marchés:  20,579Cap. Marché:  $192,914,196,110Vol 24h:  $57,285,411,566Dominance BTC:  66.5%
Promouvoir
Cap. Marché:  $192,914,196,110Vol 24h:  $57,285,411,566Dominance BTC:  66.5%Crypto-monnaies:  4,931Marchés:  20,579

Ardor (ARDR)

$0.044554 USD (-3.47%)
0.00000629 BTC (-1.05%)
Partager
Acheter
Exchange
Jeux d'argent
Crypto Credit
sponsored
  • Cap. Marché
    $44,509,878 USD
    6,279 BTC
  • Volume (24h)
    $1,899,407 USD
    267.94211367 BTC
  • Offre en Circulation
    998,999,495 ARDR
  • Offre Max
    998,999,495 ARDR

  • Historical data for Ardor

    Currency in USD
    Loading...
    DateOuverture*HautBasFermeture**VolumeCap. Marché
    Date
    DateOuverture*HautBasFermeture**VolumeCap. Marché
    Dec 14, 2019
    0.046369
    0.046573
    0.044408
    0.044827
    1,993,836
    44,782,325
    Dec 13, 2019
    0.045829
    0.046808
    0.044806
    0.046377
    2,076,830
    46,330,759
    Dec 12, 2019
    0.045138
    0.046344
    0.044638
    0.046007
    1,809,722
    45,961,144
    Dec 11, 2019
    0.044964
    0.046201
    0.044474
    0.045138
    1,754,895
    45,093,270
    Dec 10, 2019
    0.047525
    0.047823
    0.044874
    0.045151
    1,832,887
    45,105,603
    Dec 09, 2019
    0.048090
    0.048822
    0.047000
    0.047584
    1,822,886
    47,536,146
    Dec 08, 2019
    0.047979
    0.048907
    0.047217
    0.048098
    1,843,631
    48,049,419
    Dec 07, 2019
    0.048116
    0.048725
    0.047592
    0.047965
    1,912,581
    47,917,459
    Dec 06, 2019
    0.047073
    0.048517
    0.046616
    0.048107
    1,972,607
    48,058,771
    Dec 05, 2019
    0.047132
    0.048375
    0.046253
    0.047080
    1,937,625
    47,032,729
    Dec 04, 2019
    0.049132
    0.049379
    0.046470
    0.047173
    2,014,308
    47,125,781
    Dec 03, 2019
    0.050804
    0.052171
    0.048830
    0.049148
    2,227,030
    49,098,587
    Dec 02, 2019
    0.053723
    0.054439
    0.049738
    0.050804
    2,448,208
    50,753,061
    Dec 01, 2019
    0.053718
    0.054535
    0.050183
    0.053927
    2,617,997
    53,872,567
    Nov 30, 2019
    0.053355
    0.056861
    0.051169
    0.053720
    3,800,134
    53,666,554
    Nov 29, 2019
    0.051282
    0.053963
    0.050941
    0.053368
    2,580,357
    53,314,316
    Nov 28, 2019
    0.052586
    0.054297
    0.050743
    0.051356
    2,177,548
    51,304,664
    Nov 27, 2019
    0.048067
    0.053324
    0.045617
    0.052547
    3,328,123
    52,493,936
    Nov 26, 2019
    0.044089
    0.048384
    0.043562
    0.048291
    2,893,470
    48,242,967
    Nov 25, 2019
    0.043753
    0.045042
    0.040768
    0.044089
    2,374,218
    44,044,517
    Nov 24, 2019
    0.046156
    0.046549
    0.043549
    0.043722
    2,002,439
    43,677,863
    Nov 23, 2019
    0.045291
    0.047162
    0.043993
    0.046156
    2,555,991
    46,109,469
    Nov 22, 2019
    0.047691
    0.048355
    0.042571
    0.045303
    2,658,608
    45,257,845
    Nov 21, 2019
    0.050667
    0.050967
    0.046958
    0.047691
    2,337,757
    47,643,102
    Nov 20, 2019
    0.051009
    0.051654
    0.050323
    0.050352
    2,342,692
    50,301,466
    Nov 19, 2019
    0.052881
    0.053944
    0.049710
    0.050990
    2,341,700
    50,938,992
    Nov 18, 2019
    0.054216
    0.054371
    0.052413
    0.052930
    2,389,253
    52,877,487
    Nov 17, 2019
    0.053716
    0.055038
    0.053575
    0.054198
    2,481,023
    54,144,233
    Nov 16, 2019
    0.053288
    0.054236
    0.052649
    0.053716
    2,434,656
    53,662,264
    Nov 15, 2019
    0.054043
    0.054594
    0.052323
    0.053281
    2,356,991
    53,227,558

    * Premières données sur la période (heure UTC)

    * Dernières données sur la période (heure UTC)

À propos de 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.

Statistiques de Ardor

Ardor Price
$0.044554 USD
Ardor ROI
21.37%
Rang sur le marché
#85
Cap. Marché
$44,509,878 USD
Volume sur 24 H
$1,899,407 USD
Offre en Circulation
998,999,495 ARDR
Offre Totale
998,999,495 ARDR
Offre Max
998,999,495 ARDR
Le plus haut
$2.55 USD
(Jan 13, 2018)
Le plus bas
$0.008368 USD
(Oct 30, 2016)
Bas / Haut sur 52 semaines
$0.143832 USD /
$0.040768 USD
Bas / Haut sur 90 jours
$0.068874 USD /
$0.040768 USD
Bas / Haut sur 30 jours
$0.056861 USD /
$0.040768 USD
Bas / Haut sur 7 jours
$0.048907 USD /
$0.044160 USD
Bas / Haut sur 24 heures
$0.046520 USD /
$0.044160 USD
Bas / Haut hier
$0.046573 USD /
$0.044408 USD
Ouverture / Fermeture d'hier
$0.046369 USD /
$0.044827 USD
Change d'hier
$-0.001542 USD (-3.32%)
Volume d'hier
$1,993,836 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.