Ardor(ARDR)Hoy
$0.089138
hace 1 años
$0.066968
hace 2 años
$0.060519
hace 3 años
$0.115734
hace 4 años
$0.344458
hace 5 años
$0.068041
hace 6 años
$0.055735
hace 7 años
$0.091475
hace 8 años
$0.126284
Ardor Historial de precios
(ARDR)Periodo de tiempo: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.084586 | $0.088337 | $0.084615 | $0.087471 | $8.860M |
2025-09-11 | $0.086530 | $0.086646 | $0.084515 | $0.084668 | $7.181M |
2025-09-10 | $0.085480 | $0.087200 | $0.084450 | $0.086563 | $6.139M |
2025-09-09 | $0.084899 | $0.086602 | $0.084152 | $0.084940 | $3.030M |
2025-09-08 | $0.082812 | $0.085214 | $0.082737 | $0.084910 | $5.528M |
2025-09-07 | $0.082546 | $0.083283 | $0.081893 | $0.082872 | $2.599M |
2025-09-06 | $0.082390 | $0.083460 | $0.082022 | $0.082519 | $3.471M |
2025-09-05 | $0.081548 | $0.083926 | $0.081348 | $0.082364 | $5.112M |
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 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-13
Ardor(ARDR)
