Ardor Price History

₹ 7.50 -0.43 (-5.37%)

Updated: 31 December 2024 07:32 IST

Overview ARDR Price History

Ardor Historical Data (ARDR INR)

Date	Open	High	Low	Close	Volume	Change (%)
30-Dec-2024	₹ 7.83	₹ 8.38	₹ 7.48	₹ 7.76	₹ 1.7B	-0.90%
29-Dec-2024	₹ 8.55	₹ 8.34	₹ 7.81	₹ 7.84	₹ 1.2B	-2.61%
28-Dec-2024	₹ 7.71	₹ 8.11	₹ 7.63	₹ 8.46	₹ 1.0B	+4.27%
27-Dec-2024	₹ 7.63	₹ 7.97	₹ 7.57	₹ 7.71	₹ 977.0M	+1.04%
26-Dec-2024	₹ 8.62	₹ 8.12	₹ 7.57	₹ 7.63	₹ 1.1B	-5.26%
25-Dec-2024	₹ 8.26	₹ 8.31	₹ 8.19	₹ 8.65	₹ 997.0M	-2.40%
24-Dec-2024	₹ 7.82	₹ 8.32	₹ 7.74	₹ 8.31	₹ 1.2B	+6.21%
23-Dec-2024	₹ 8.46	₹ 8.46	₹ 7.58	₹ 7.82	₹ 1.5B	-2.70%
22-Dec-2024	₹ 7.42	₹ 8.11	₹ 7.33	₹ 7.96	₹ 1.8B	+7.38%
21-Dec-2024	₹ 7.31	₹ 7.86	₹ 7.26	₹ 7.41	₹ 1.2B	+1.38%
20-Dec-2024	₹ 7.26	₹ 7.38	₹ 6.70	₹ 7.29	₹ 1.5B	+0.39%
19-Dec-2024	₹ 8.16	₹ 8.18	₹ 7.16	₹ 7.16	₹ 1.3B	-12.24%
18-Dec-2024	₹ 8.65	₹ 8.66	₹ 8.73	₹ 8.17	₹ 1.2B	-5.62%
17-Dec-2024	₹ 8.98	₹ 9.31	₹ 8.53	₹ 8.67	₹ 1.1B	-3.51%
16-Dec-2024	₹ 9.16	₹ 9.26	₹ 8.68	₹ 8.98	₹ 1.2B	-1.89%
15-Dec-2024	₹ 8.82	₹ 9.23	₹ 8.69	₹ 9.14	₹ 1.2B	+3.65%
14-Dec-2024	₹ 9.27	₹ 9.28	₹ 8.83	₹ 8.85	₹ 1.2B	-4.52%
13-Dec-2024	₹ 9.54	₹ 9.54	₹ 8.98	₹ 9.21	₹ 1.9B	-3.50%
12-Dec-2024	₹ 9.10	₹ 9.65	₹ 9.47	₹ 9.51	₹ 1.8B	+4.59%
11-Dec-2024	₹ 8.10	₹ 9.25	₹ 8.10	₹ 9.98	₹ 1.6B	+12.27%
10-Dec-2024	₹ 9.77	₹ 9.77	₹ 8.16	₹ 8.14	₹ 2.0B	-16.65%
09-Dec-2024	₹ 10.49	₹ 10.68	₹ 9.67	₹ 9.75	₹ 1.5B	-7.00%
08-Dec-2024	₹ 10.65	₹ 10.72	₹ 10.26	₹ 10.53	₹ 1.6B	-1.16%
07-Dec-2024	₹ 10.62	₹ 10.84	₹ 10.42	₹ 10.63	₹ 1.6B	+0.17%
06-Dec-2024	₹ 10.75	₹ 10.75	₹ 10.81	₹ 10.63	₹ 2.3B	-1.14%
05-Dec-2024	₹ 10.98	₹ 11.11	₹ 10.41	₹ 10.76	₹ 2.1B	-2.06%
04-Dec-2024	₹ 11.10	₹ 11.71	₹ 10.64	₹ 10.97	₹ 3.1B	-1.20%
03-Dec-2024	₹ 10.21	₹ 11.28	₹ 10.11	₹ 11.11	₹ 2.7B	+8.87%
02-Dec-2024	₹ 10.61	₹ 10.68	₹ 9.88	₹ 10.19	₹ 2.2B	-3.93%
01-Dec-2024	₹ 10.55	₹ 10.77	₹ 10.17	₹ 10.54	₹ 4.1B	-0.07%
30-Nov-2024	₹ 9.96	₹ 10.56	₹ 9.94	₹ 10.54	₹ 1.5B	+5.85%
29-Nov-2024	₹ 9.83	₹ 10.36	₹ 9.72	₹ 9.96	₹ 1.5B	+1.30%
28-Nov-2024	₹ 9.88	₹ 10.14	₹ 9.65	₹ 9.81	₹ 1.8B	-0.62%
27-Nov-2024	₹ 9.48	₹ 9.99	₹ 9.40	₹ 9.87	₹ 1.9B	+4.16%
26-Nov-2024	₹ 9.68	₹ 10.53	₹ 9.83	₹ 9.48	₹ 5.0B	-2.05%
25-Nov-2024	₹ 8.36	₹ 10.24	₹ 8.36	₹ 9.69	₹ 9.9B	+15.96%
24-Nov-2024	₹ 8.43	₹ 9.16	₹ 8.17	₹ 8.36	₹ 1.9B	-0.83%
23-Nov-2024	₹ 8.50	₹ 8.61	₹ 8.14	₹ 8.44	₹ 1.4B	+4.94%
22-Nov-2024	₹ 8.10	₹ 8.21	₹ 7.92	₹ 8.72	₹ 1.3B	-0.41%
21-Nov-2024	₹ 7.95	₹ 8.17	₹ 7.69	₹ 8.89	₹ 1.1B	+1.66%
20-Nov-2024	₹ 8.45	₹ 8.50	₹ 7.81	₹ 7.98	₹ 1.3B	-5.58%
19-Nov-2024	₹ 8.35	₹ 8.48	₹ 8.79	₹ 8.47	₹ 1.3B	+1.55%
18-Nov-2024	₹ 8.87	₹ 8.38	₹ 7.93	₹ 8.38	₹ 1.2B	+3.69%
17-Nov-2024	₹ 8.30	₹ 8.45	₹ 7.99	₹ 8.11	₹ 1.4B	-2.28%
16-Nov-2024	₹ 7.82	₹ 8.36	₹ 7.80	₹ 8.29	₹ 2.0B	+5.95%
15-Nov-2024	₹ 7.70	₹ 7.87	₹ 7.45	₹ 7.82	₹ 1.5B	+1.52%
14-Nov-2024	₹ 8.11	₹ 8.21	₹ 7.47	₹ 7.71	₹ 1.7B	-4.91%
13-Nov-2024	₹ 8.33	₹ 8.40	₹ 7.57	₹ 8.11	₹ 2.1B	-2.64%
12-Nov-2024	₹ 8.51	₹ 9.28	₹ 7.88	₹ 8.31	₹ 4.5B	-2.42%
11-Nov-2024	₹ 7.98	₹ 9.38	₹ 7.61	₹ 8.48	₹ 7.8B	+6.24%
10-Nov-2024	₹ 7.68	₹ 8.14	₹ 7.43	₹ 7.96	₹ 4.2B	+12.68%
09-Nov-2024	₹ 7.45	₹ 7.17	₹ 6.96	₹ 7.63	₹ 739.5M	+0.26%
08-Nov-2024	₹ 6.99	₹ 7.12	₹ 6.95	₹ 7.43	₹ 763.1M	+0.73%
07-Nov-2024	₹ 7.39	₹ 7.20	₹ 6.94	₹ 6.99	₹ 1.0B	-0.64%
06-Nov-2024	₹ 6.57	₹ 7.35	₹ 6.52	₹ 7.24	₹ 991.5M	+6.81%
05-Nov-2024	₹ 6.41	₹ 6.67	₹ 6.30	₹ 6.57	₹ 596.9M	+2.49%
04-Nov-2024	₹ 6.48	₹ 6.75	₹ 6.37	₹ 6.42	₹ 733.7M	-1.02%
03-Nov-2024	₹ 6.61	₹ 6.61	₹ 6.36	₹ 6.49	₹ 404.8M	-1.84%
02-Nov-2024	₹ 6.73	₹ 6.90	₹ 6.53	₹ 6.57	₹ 515.5M	-2.26%
01-Nov-2024	₹ 7.47	₹ 7.86	₹ 6.57	₹ 6.72	₹ 733.1M	-4.62%

Ardor Price History Chart (Last 60 Days)

Ardor Historical Price

Ardor Price November, 2024

1^st November Price	₹ 6.72	30^th November Price	₹ 10.54
Highest Price in November	₹ 10.56	Lowest Price in November	₹ 6.3
Market Cap 30^th November	₹ 10.5B	% Change	+56.87%
Over all performance	Rising

Ardor Price October, 2024

1^st October Price	₹ 6.50	31^st October Price	₹ 7.50
Highest Price in October	₹ 8.51	Lowest Price in October	₹ 6.5
Market Cap 31^st October	₹ 7.0B	% Change	+8.45%
Over all performance	Rising

Ardor Price September, 2024

1^st September Price	₹ 5.28	30^th September Price	₹ 6.88
Highest Price in September	₹ 9.88	Lowest Price in September	₹ 4.9
Market Cap 30^th September	₹ 6.9B	% Change	+30.39%
Over all performance	Rising

Cryptocurrency News

Crypto Scammers Are Reportedly Posing as Job Recruiters to Circulate Malware
Tether Backs Arcanum Capital’s Web3 Fund With $2 Million Investment
Banks Want In on Tether’s Billions in Stablecoin Profits

Olga Kharif and Yizhu Wang, Bloomberg News
Crypto Price Today: Bitcoin Stabilises at $93,000 After Market Correction, Losses Strike Most Altcoins
Web3 Stakeholders Share Focus Points for 2025 as 2024 Wraps-Up
What is Hong Kong’s Stablecoins Bill and How Could It Become Law?
Crypto Price Today: Bitcoin Sees Price Dip, Joins Most Cryptocurrencies in a Market-Wide Correction
Russia is Using Bitcoin in Foreign Trade, Finance Minister Says

Reuters
MBBS Student Held Over Alleged Transfer of Rs. 8 Lakh in Crypto to Chinese Nationals After Cyber Fraud

Press Trust of India
Nokia Could Be Developing a Digital Asset Encryption Device, Patent Filing Suggests

More News

Cryptocurrency price in India

Featured

CRYPTO

Coin Name	Price	Change (24h)
Bitcoin(BTC)	₹ 78,94,635	▼ -99,507 -1.24%
Ethereum(ETH)	₹ 2,85,294	▼ -6,403.34 -2.20%
Tether(USDT)	₹ 85.28	▲ +0.07 +0.08%
Ripple(XRP)	₹ 173.98	▼ -7.21 -3.98%
Binance Coin(BNB)	₹ 60,040	▲ +391.91 +0.66%
Solana(SOL)	₹ 16,166	▼ -290.58 -1.77%
Dogecoin(DOGE)	₹ 26.72	▼ -0.65 -2.38%
USD Coin(USDC)	₹ 71.41	▲ +8.17 +12.93%
Cardano(ADA)	₹ 73.32	▼ -0.21 -0.29%
TRON(TRX)	₹ 21.54	▼ -0.54 -2.43%
Avalanche(AVAX)	₹ 3,019.88	▼ -115.82 -3.69%
Chainlink(LINK)	₹ 1,743.38	▼ -96.33 -5.24%