Ardor (ARDR) Historical Data

Ardor Historical Price Information

Get a full overview of the Ardor price history with our historical price data page. Access the entire Ardor value history – simply select the time range you’re interested in and you’ll be able to find the open, high, low and close data for the Ardor price, as well as historical ARDR trading volume and market capitalization.

Track Ardor’s history in its entirety, ranging from the Ardor starting price to the most recent ARDR price data. Our ARDR price history tool allows you to display the price data in the currency of your choice, and you can also adjust the level of detail by choosing between different frequencies (daily, weekly and monthly).

Time Period: Jun 21, 2026 - Jul 21, 2026
Range: 30 {count, plural, =1 {day} other {days}}
Cancel
Last 24 Hours
Last 3 Days
Last 7 Days
Last 14 Days
Last 30 Days
Last 90 Days
Last Year
Last 3 Years
Last 5 Years
Frequency Daily
Currency: USD
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
Jul 20, 2026Jul 21, 2026 $ 0.01982 $ 0.01982 $ 0.01908 $ 0.01928 $ 1.21M $ 19.33M
Jul 19, 2026Jul 20, 2026 $ 0.01937 $ 0.02024 $ 0.01934 $ 0.01979 $ 771,117 $ 19.78M
Jul 18, 2026Jul 19, 2026 $ 0.02011 $ 0.02083 $ 0.01952 $ 0.01972 $ 308,702 $ 20.32M
Jul 17, 2026Jul 18, 2026 $ 0.01986 $ 0.02014 $ 0.01962 $ 0.02014 $ 644,269 $ 19.76M
Jul 16, 2026Jul 17, 2026 $ 0.02010 $ 0.02041 $ 0.01977 $ 0.02016 $ 1.04M $ 20.18M
Jul 15, 2026Jul 16, 2026 $ 0.02060 $ 0.02081 $ 0.01965 $ 0.02017 $ 1.13M $ 20.21M
Jul 14, 2026Jul 15, 2026 $ 0.02116 $ 0.02163 $ 0.02036 $ 0.02077 $ 1.71M $ 20.97M
Jul 13, 2026Jul 14, 2026 $ 0.02280 $ 0.02386 $ 0.02096 $ 0.02128 $ 6.05M $ 21.36M
Jul 12, 2026Jul 13, 2026 $ 0.01976 $ 0.02545 $ 0.01626 $ 0.02263 $ 10.27M $ 22.52M
Jul 11, 2026Jul 12, 2026 $ 0.01715 $ 0.02098 $ 0.01438 $ 0.01977 $ 859,577 $ 18.06M
Jul 10, 2026Jul 11, 2026 $ 0.02034 $ 0.02058 $ 0.01561 $ 0.01718 $ 1.10M $ 19.09M
Jul 09, 2026Jul 10, 2026 $ 0.02031 $ 0.02045 $ 0.01588 $ 0.02031 $ 1.73M $ 19.14M
Jul 08, 2026Jul 09, 2026 $ 0.009693 $ 0.02136 $ 0.009693 $ 0.02030 $ 1.63M $ 16.95M
Jul 07, 2026Jul 08, 2026 $ 0.009793 $ 0.01029 $ 0.009391 $ 0.009792 $ 420,277 $ 10.03M
Jul 06, 2026Jul 07, 2026 $ 0.02162 $ 0.02162 $ 0.008991 $ 0.009793 $ 242,831 $ 10.71M
Jul 05, 2026Jul 06, 2026 $ 0.02490 $ 0.02513 $ 0.01698 $ 0.02161 $ 1.18M $ 23.52M
Jul 04, 2026Jul 05, 2026 $ 0.02237 $ 0.02505 $ 0.008292 $ 0.02437 $ 758,732 $ 20.60M
Jul 03, 2026Jul 04, 2026 $ 0.02378 $ 0.02487 $ 0.01283 $ 0.02240 $ 1.80M $ 23.90M
Jul 02, 2026Jul 03, 2026 $ 0.02296 $ 0.02698 $ 0.02278 $ 0.02390 $ 12.79M $ 23.57M
Jul 01, 2026Jul 02, 2026 $ 0.01817 $ 0.03077 $ 0.01697 $ 0.02317 $ 4.71M $ 21.25M
Jun 30, 2026Jul 01, 2026 $ 0.02166 $ 0.02393 $ 0.01667 $ 0.01817 $ 1.45M $ 19.25M
Jun 29, 2026Jun 30, 2026 $ 0.02387 $ 0.02387 $ 0.02162 $ 0.02162 $ 1.52M $ 22.73M
Jun 28, 2026Jun 29, 2026 $ 0.02444 $ 0.02710 $ 0.02158 $ 0.02389 $ 5.06M $ 24.61M
Jun 27, 2026Jun 28, 2026 $ 0.02179 $ 0.02528 $ 0.01887 $ 0.02452 $ 5.59M $ 23.59M
Jun 26, 2026Jun 27, 2026 $ 0.02184 $ 0.02254 $ 0.01871 $ 0.02214 $ 1.68M $ 21.38M
Jun 25, 2026Jun 26, 2026 $ 0.02344 $ 0.02344 $ 0.02044 $ 0.02161 $ 1.32M $ 22.72M
Jun 24, 2026Jun 25, 2026 $ 0.02385 $ 0.02399 $ 0.02228 $ 0.02348 $ 1.01M $ 23.36M
Jun 23, 2026Jun 24, 2026 $ 0.02379 $ 0.02577 $ 0.02163 $ 0.02391 $ 965,252 $ 23.66M
Jun 22, 2026Jun 23, 2026 $ 0.02296 $ 0.02401 $ 0.02219 $ 0.02381 $ 1.30M $ 23.44M
Jun 21, 2026Jun 22, 2026 $ 0.02400 $ 0.02505 $ 0.02192 $ 0.02346 $ 846,949 $ 23.69M

ARDR
Ardor
$ 0.02020
4.99%   Last 24H
Alternative
   

Market Overview

24H 7D 1M 1Y
Total Market Cap
$ 2.25T (0.82%)
Top
Gainers (66%)
Losers (34%)