Ardor(ARDR)Heute
$0.081633
vor 1 Jahren
$0.061483
vor 2 Jahren
$0.060487
vor 3 Jahren
$0.10368
vor 4 Jahren
$0.448306
vor 5 Jahren
$0.061867
vor 6 Jahren
$0.05622
vor 7 Jahren
$0.121381
vor 8 Jahren
$0.119479
Ardor Preisverlauf
(ARDR)Zeitraum: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $0.084160 | $0.084787 | $0.081431 | $0.081548 | $6.639M |
2025-09-03 | $0.082714 | $0.08461 | $0.082126 | $0.084158 | $5.414M |
2025-09-02 | $0.081625 | $0.087281 | $0.080584 | $0.082568 | $8.235M |
2025-09-01 | $0.084549 | $0.085348 | $0.081437 | $0.081555 | $3.950M |
2025-08-31 | $0.084221 | $0.085669 | $0.083833 | $0.084641 | $3.894M |
2025-08-30 | $0.085285 | $0.085585 | $0.083071 | $0.084226 | $1.321M |
2025-08-29 | $0.087834 | $0.088451 | $0.08454 | $0.085007 | $5.294M |
2025-08-28 | $0.086411 | $0.088668 | $0.085999 | $0.087706 | $4.042M |
2025-08-27 | $0.085666 | $0.08754 | $0.085635 | $0.086414 | $4.026M |
2025-08-26 | $0.085851 | $0.086323 | $0.083452 | $0.085762 | $6.096M |
2025-08-25 | $0.089617 | $0.090967 | $0.08539 | $0.085851 | $6.352M |
2025-08-24 | $0.089816 | $0.091299 | $0.08869 | $0.089464 | $4.284M |
2025-08-23 | $0.090771 | $0.092606 | $0.089817 | $0.090033 | $7.186M |
2025-08-22 | $0.087671 | $0.091021 | $0.08502 | $0.090495 | $4.325M |
2025-08-21 | $0.088475 | $0.091038 | $0.087593 | $0.087605 | $5.340M |
2025-08-20 | $0.091152 | $0.090213 | $0.086413 | $0.088541 | $5.764M |
2025-08-19 | $0.092822 | $0.093795 | $0.090502 | $0.091142 | $5.044M |
2025-08-18 | $0.095587 | $0.095708 | $0.091532 | $0.092875 | $5.321M |
2025-08-17 | $0.095406 | $0.096259 | $0.095 | $0.095867 | $4.220M |
2025-08-16 | $0.093177 | $0.095918 | $0.093017 | $0.095338 | $5.274M |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-05
Ardor(ARDR)
