24 février 2019
  • Home
  • Ardor (ARDR) / USD live | Cours en temps réel sur trader-crypto-monnaie.fr

Ardor (ARDR) / USD live | Cours en temps réel sur trader-crypto-monnaie.fr

Ardor live est de $0.060040 avec un volume de $59.98M. Ardor à une variation de 2.78% en haut sur les dernières 24h. Tous les cours en live de toutes les crypto monnaies sont disponibles sur trader-crypto-monnaie.fr. Tradez toutes les crypto monnaies en un seul clic.


  • ARDR
    Ardor(ARDR)
  • Prix
    $0.060040
  • 1h%
    -0.27%
  • 24h%
    2.78%
  • 7d%
    11.07%
  • Capitalisation boursière
    $59.98M
  • Le volume
    $715,112
  • Approvisionnement disponible
    999.00M ARDR
  • Rang
    70

Je m’inscris pour trader

Historique des cours

Date Prix Le volume Capitalisation boursière
23/02/2018 $0.436341 $4.72M $435.90M
24/02/2018 $0.407888 $2.99M $407.48M
25/02/2018 $0.43094 $3.19M $430.51M
26/02/2018 $0.431551 $3.27M $431.12M
27/02/2018 $0.423376 $2.40M $422.95M
28/02/2018 $0.389339 $3.23M $388.95M
01/03/2018 $0.387707 $4.20M $387.32M
02/03/2018 $0.399545 $4.50M $399.15M
03/03/2018 $0.421693 $6.40M $421.27M
04/03/2018 $0.413882 $3.41M $413.47M
05/03/2018 $0.407285 $3.72M $406.88M
06/03/2018 $0.384686 $2.77M $384.30M
07/03/2018 $0.347905 $3.89M $347.56M
08/03/2018 $0.319453 $3.67M $319.13M
09/03/2018 $0.294339 $3.35M $294.04M
10/03/2018 $0.28461 $3.72M $284.33M
11/03/2018 $0.294944 $1.92M $294.65M
12/03/2018 $0.291688 $2.54M $291.40M
13/03/2018 $0.319187 $3.58M $318.87M
14/03/2018 $0.293544 $12.43M $293.25M
15/03/2018 $0.285037 $3.40M $284.75M
16/03/2018 $0.312488 $6.94M $312.18M
17/03/2018 $0.265305 $2.36M $265.04M
18/03/2018 $0.256544 $3.17M $256.29M
19/03/2018 $0.294264 $3.41M $293.97M
20/03/2018 $0.306105 $4.08M $305.80M
21/03/2018 $0.299574 $3.14M $299.27M
22/03/2018 $0.29918 $4.48M $298.88M
23/03/2018 $0.276353 $2.75M $276.08M
24/03/2018 $0.278585 $3.80M $278.31M
25/03/2018 $0.284096 $2.94M $283.81M
26/03/2018 $0.265186 $2.62M $264.92M
27/03/2018 $0.260582 $2.38M $260.32M
28/03/2018 $0.261653 $5.85M $261.39M
29/03/2018 $0.228316 $1.82M $228.09M
30/03/2018 $0.224893 $1.45M $224.67M
31/03/2018 $0.22622 $955,302 $225.99M
01/04/2018 $0.215047 $1.19M $214.83M
02/04/2018 $0.233925 $3.95M $233.69M
03/04/2018 $0.265025 $12.98M $264.76M
04/04/2018 $0.298317 $56.18M $298.02M
05/04/2018 $0.252064 $11.89M $251.81M
06/04/2018 $0.233925 $2.14M $233.69M
07/04/2018 $0.246065 $2.03M $245.82M
08/04/2018 $0.252725 $1.80M $252.47M
09/04/2018 $0.243629 $1.77M $243.39M
10/04/2018 $0.255254 $2.37M $255.00M
11/04/2018 $0.26255 $1.88M $262.29M
12/04/2018 $0.284003 $6.62M $283.72M
13/04/2018 $0.286228 $6.07M $285.94M
14/04/2018 $0.299281 $4.12M $298.98M
15/04/2018 $0.320988 $3.31M $320.67M
16/04/2018 $0.308956 $3.41M $308.65M
17/04/2018 $0.331357 $9.50M $331.03M
18/04/2018 $0.358805 $8.46M $358.45M
19/04/2018 $0.384003 $9.56M $383.62M
20/04/2018 $0.392279 $8.43M $391.89M
21/04/2018 $0.370626 $8.76M $370.26M
22/04/2018 $0.392127 $6.12M $391.73M
23/04/2018 $0.398346 $5.73M $397.95M
24/04/2018 $0.42511 $8.22M $424.68M
25/04/2018 $0.389332 $21.08M $388.94M
26/04/2018 $0.390634 $6.49M $390.24M
27/04/2018 $0.387644 $6.18M $387.26M
28/04/2018 $0.39884 $4.80M $398.44M
29/04/2018 $0.407647 $7.44M $407.24M
30/04/2018 $0.406641 $10.37M $406.23M
01/05/2018 $0.396929 $9.70M $396.53M
02/05/2018 $0.425106 $5.81M $424.68M
03/05/2018 $0.443152 $13.38M $442.71M
04/05/2018 $0.431503 $4.15M $431.07M
05/05/2018 $0.42198 $2.72M $421.56M
06/05/2018 $0.402819 $2.90M $402.42M
07/05/2018 $0.375899 $3.17M $375.52M
08/05/2018 $0.370928 $2.61M $370.56M
09/05/2018 $0.365304 $2.57M $364.94M
10/05/2018 $0.351851 $2.45M $351.50M
11/05/2018 $0.297984 $4.06M $297.69M
12/05/2018 $0.305398 $4.14M $305.09M
13/05/2018 $0.323293 $2.01M $322.97M
14/05/2018 $0.331385 $4.15M $331.05M
15/05/2018 $0.320943 $1.85M $320.62M
16/05/2018 $0.29918 $1.99M $298.88M
17/05/2018 $0.296645 $1.35M $296.35M
18/05/2018 $0.303169 $1.86M $302.87M
19/05/2018 $0.297987 $1.03M $297.69M
20/05/2018 $0.30791 $1.17M $307.60M
21/05/2018 $0.292684 $1.43M $292.39M
22/05/2018 $0.295319 $2.12M $295.02M
23/05/2018 $0.258193 $1.97M $257.93M
24/05/2018 $0.251972 $1.67M $251.72M
25/05/2018 $0.252261 $1.00M $252.01M
26/05/2018 $0.272809 $2.21M $272.54M
27/05/2018 $0.27187 $3.58M $271.60M
28/05/2018 $0.244633 $1.92M $244.39M
29/05/2018 $0.258175 $1.68M $257.92M
30/05/2018 $0.257866 $1.01M $257.61M
31/05/2018 $0.246115 $3.92M $245.87M
01/06/2018 $0.246578 $2.73M $246.33M
02/06/2018 $0.251055 $2.75M $250.80M
03/06/2018 $0.256122 $4.91M $255.87M
04/06/2018 $0.239165 $4.08M $238.93M
05/06/2018 $0.23711 $3.84M $236.87M
06/06/2018 $0.234949 $3.01M $234.71M
07/06/2018 $0.233234 $1.78M $233.00M
08/06/2018 $0.234364 $1.84M $234.13M
09/06/2018 $0.231258 $2.24M $231.03M
10/06/2018 $0.192409 $2.26M $192.22M
11/06/2018 $0.202131 $2.34M $201.93M
12/06/2018 $0.190153 $2.05M $189.96M
13/06/2018 $0.18383 $2.09M $183.65M
14/06/2018 $0.193913 $1.96M $193.72M
15/06/2018 $0.18777 $1.12M $187.58M
16/06/2018 $0.187967 $1.42M $187.78M
17/06/2018 $0.181377 $829,875 $181.20M
18/06/2018 $0.180514 $1.38M $180.33M
19/06/2018 $0.184058 $1.84M $183.87M
20/06/2018 $0.178174 $1.42M $178.00M
21/06/2018 $0.172497 $1.35M $172.32M
22/06/2018 $0.155691 $1.72M $155.54M
23/06/2018 $0.148208 $689,801 $148.06M
24/06/2018 $0.138916 $1.50M $138.78M
25/06/2018 $0.143807 $1.74M $143.66M
26/06/2018 $0.141889 $1.12M $141.75M
27/06/2018 $0.137535 $1.02M $137.40M
28/06/2018 $0.130546 $933,778 $130.42M
29/06/2018 $0.13771 $1.07M $137.57M
30/06/2018 $0.143537 $1.63M $143.39M
01/07/2018 $0.150632 $1.04M $150.48M
02/07/2018 $0.166656 $1.71M $166.49M
03/07/2018 $0.156253 $1.71M $156.10M
04/07/2018 $0.157729 $1.67M $157.57M
05/07/2018 $0.156352 $1.33M $156.20M
06/07/2018 $0.169961 $6.05M $169.79M
07/07/2018 $0.160782 $1.71M $160.62M
08/07/2018 $0.170205 $1.88M $170.03M
09/07/2018 $0.16904 $2.02M $168.87M
10/07/2018 $0.15394 $1.17M $153.79M
11/07/2018 $0.154342 $1.40M $154.19M
12/07/2018 $0.14701 $923,819 $146.86M
13/07/2018 $0.146047 $783,738 $145.90M
14/07/2018 $0.146508 $657,735 $146.36M
15/07/2018 $0.150893 $673,653 $150.74M
16/07/2018 $0.160368 $1.04M $160.21M
17/07/2018 $0.174163 $1.45M $173.99M
18/07/2018 $0.233837 $99.40M $233.60M
19/07/2018 $0.21426 $21.56M $214.05M
20/07/2018 $0.187291 $7.71M $187.10M
21/07/2018 $0.189787 $4.76M $189.60M
22/07/2018 $0.186714 $7.30M $186.53M
23/07/2018 $0.171508 $6.12M $171.34M
24/07/2018 $0.180874 $5.40M $180.69M
25/07/2018 $0.19015 $23.79M $189.96M
26/07/2018 $0.175036 $5.03M $174.86M
27/07/2018 $0.18238 $4.67M $182.20M
28/07/2018 $0.182029 $3.05M $181.85M
29/07/2018 $0.179071 $1.83M $178.89M
30/07/2018 $0.170222 $2.26M $170.05M
31/07/2018 $0.150951 $2.94M $150.80M
01/08/2018 $0.146674 $1.88M $146.53M
02/08/2018 $0.141422 $4.57M $141.28M
04/08/2018 $0.136509 $3.52M $136.37M
05/08/2018 $0.132869 $2.10M $132.74M
06/08/2018 $0.135644 $1.18M $135.51M
07/08/2018 $0.1316 $1.18M $131.47M
08/08/2018 $0.123576 $1.99M $123.45M
09/08/2018 $0.110222 $1.51M $110.11M
10/08/2018 $0.129221 $3.03M $129.09M
10/08/2018 $0.114434 $1.42M $114.32M
11/08/2018 $0.115178 $1.69M $115.06M
12/08/2018 $0.116593 $905,672 $116.48M
13/08/2018 $0.109287 $1.08M $109.18M
14/08/2018 $0.110684 $2.67M $110.57M
15/08/2018 $0.11087 $1.61M $110.76M
16/08/2018 $0.110145 $1.08M $110.03M
17/08/2018 $0.124031 $1.65M $123.91M
18/08/2018 $0.110847 $1.54M $110.74M
19/08/2018 $0.115211 $1.11M $115.10M
20/08/2018 $0.104838 $978,631 $104.73M
21/08/2018 $0.107579 $1.07M $107.47M
22/08/2018 $0.104854 $940,625 $104.75M
23/08/2018 $0.108683 $865,102 $108.57M
24/08/2018 $0.112374 $1.89M $112.26M
25/08/2018 $0.112549 $867,710 $112.44M
26/08/2018 $0.111083 $851,513 $110.97M
27/08/2018 $0.114073 $1.31M $113.96M
28/08/2018 $0.119203 $2.09M $119.08M
29/08/2018 $0.115351 $1.47M $115.24M
30/08/2018 $0.112212 $1.38M $112.10M
31/08/2018 $0.114954 $1.54M $114.84M
01/09/2018 $0.119022 $1.51M $118.90M
02/09/2018 $0.118537 $1.71M $118.42M
03/09/2018 $0.120292 $1.38M $120.17M
04/09/2018 $0.12147 $1.99M $121.35M
05/09/2018 $0.104889 $1.59M $104.78M
06/09/2018 $0.102348 $1.18M $102.25M
07/09/2018 $0.0998699 $874,469 $99.77M
08/09/2018 $0.0956172 $850,964 $95.52M
09/09/2018 $0.0949459 $815,489 $94.85M
11/09/2018 $0.0961011 $1.02M $96.00M
12/09/2018 $0.0961411 $1.09M $96.04M
13/09/2018 $0.0918913 $963,524 $91.80M
14/09/2018 $0.098139 $853,740 $98.04M
15/09/2018 $0.0990758 $1.13M $98.98M
16/09/2018 $0.0997726 $582,531 $99.67M
17/09/2018 $0.106403 $1.91M $106.30M
18/09/2018 $0.10008 $1.40M $99.98M
19/09/2018 $0.117732 $5.11M $117.61M
20/09/2018 $0.112278 $3.20M $112.17M
21/09/2018 $0.112294 $1.59M $112.18M
22/09/2018 $0.118043 $2.80M $117.92M
23/09/2018 $0.111279 $1.13M $111.17M
24/09/2018 $0.112323 $869,742 $112.21M
25/09/2018 $0.110615 $1.43M $110.50M
26/09/2018 $0.112705 $1.66M $112.59M
27/09/2018 $0.112733 $998,902 $112.62M
28/09/2018 $0.123497 $3.95M $123.37M
29/09/2018 $0.126675 $5.23M $126.55M
30/09/2018 $0.12292 $4.10M $122.80M
01/10/2018 $0.120267 $1.61M $120.15M
02/10/2018 $0.118503 $1.65M $118.38M
03/10/2018 $0.115639 $825,084 $115.52M
04/10/2018 $0.115251 $1.43M $115.14M
05/10/2018 $0.115393 $1.93M $115.28M
06/10/2018 $0.113528 $1.97M $113.41M
07/10/2018 $0.113188 $2.69M $113.07M
08/10/2018 $0.113685 $1.59M $113.57M
09/10/2018 $0.11622 $1.88M $116.10M
10/10/2018 $0.119816 $2.76M $119.70M
11/10/2018 $0.11489 $5.81M $114.78M
12/10/2018 $0.115335 $4.23M $115.22M
13/10/2018 $0.111054 $5.05M $110.94M
14/10/2018 $0.113594 $1.15M $113.48M
15/10/2018 $0.114887 $1.12M $114.77M
16/10/2018 $0.115381 $1.57M $115.27M
17/10/2018 $0.115431 $1.12M $115.32M
18/10/2018 $0.115146 $1.47M $115.03M
19/10/2018 $0.113951 $1.09M $113.84M
20/10/2018 $0.112085 $1.86M $111.97M
21/10/2018 $0.114889 $1.21M $114.77M
22/10/2018 $0.114006 $1.07M $113.89M
23/10/2018 $0.113387 $675,640 $113.27M
24/10/2018 $0.11373 $972,656 $113.62M
25/10/2018 $0.112405 $703,834 $112.29M
26/10/2018 $0.110855 $619,709 $110.74M
27/10/2018 $0.110471 $640,327 $110.36M
28/10/2018 $0.10795 $2.12M $107.84M
29/10/2018 $0.108388 $3.41M $108.28M
30/10/2018 $0.10293 $3.25M $102.83M
31/10/2018 $0.103891 $1.58M $103.79M
01/11/2018 $0.105309 $1.13M $105.20M
02/11/2018 $0.108293 $2.45M $108.18M
03/11/2018 $0.109398 $641,941 $109.29M
04/11/2018 $0.111093 $862,416 $110.98M
05/11/2018 $0.109043 $680,256 $108.93M
06/11/2018 $0.106729 $2.58M $106.62M
07/11/2018 $0.108041 $904,122 $107.93M
08/11/2018 $0.10569 $1.69M $105.58M
09/11/2018 $0.105084 $875,367 $104.98M
10/11/2018 $0.103498 $411,316 $103.39M
11/11/2018 $0.103351 $322,947 $103.25M
12/11/2018 $0.102972 $587,579 $102.87M
13/11/2018 $0.103301 $2.46M $103.20M
14/11/2018 $0.100374 $709,901 $100.27M
15/11/2018 $0.0857603 $1.34M $85.67M
16/11/2018 $0.0822043 $812,769 $82.12M
17/11/2018 $0.0792959 $592,846 $79.22M
18/11/2018 $0.0794883 $285,386 $79.41M
19/11/2018 $0.0787106 $337,834 $78.63M
20/11/2018 $0.063408 $964,835 $63.34M
21/11/2018 $0.0536852 $1.03M $53.63M
22/11/2018 $0.0636724 $2.41M $63.61M
23/11/2018 $0.0554164 $829,367 $55.36M
24/11/2018 $0.0611611 $707,089 $61.10M
25/11/2018 $0.0545657 $424,372 $54.51M
26/11/2018 $0.0580622 $754,636 $58.00M
27/11/2018 $0.0577337 $863,983 $57.68M
28/11/2018 $0.0624962 $566,977 $62.43M
29/11/2018 $0.0649291 $917,760 $64.86M
30/11/2018 $0.0664100340062 $510,130 $66.34M
01/12/2018 $0.0610332509736 $686,286 $60.97M
02/12/2018 $0.0667977653223 $416,253 $66.73M
03/12/2018 $0.0615632571099 $299,077 $61.50M
04/12/2018 $0.05923991975 $276,817 $59.18M
05/12/2018 $0.0603730305891 $252,250 $60.31M
06/12/2018 $0.0598816530813 $295,185 $59.82M
07/12/2018 $0.0516975637164 $346,879 $51.65M
08/12/2018 $0.0537468485738 $319,588 $53.69M
09/12/2018 $0.0528409036934 $307,384 $52.79M
10/12/2018 $0.052451318901 $296,213 $52.40M
11/12/2018 $0.0507008741267 $143,409 $50.65M
12/12/2018 $0.0499123232875 $184,691 $49.86M
13/12/2018 $0.0502756286136 $178,086 $50.23M
14/12/2018 $0.047707218001 $140,554 $47.66M
15/12/2018 $0.0468011103935 $128,567 $46.75M
16/12/2018 $0.0459654534482 $292,989 $45.92M
17/12/2018 $0.0448414824433 $455,273 $44.80M
18/12/2018 $0.0468712031461 $1.13M $46.82M
19/12/2018 $0.0494120777182 $1.10M $49.36M
20/12/2018 $0.0502495234208 $828,402 $50.20M
21/12/2018 $0.0518050774019 $653,925 $51.75M
22/12/2018 $0.0553277281644 $1.66M $55.27M
23/12/2018 $0.0563587459627 $2.48M $56.30M
24/12/2018 $0.0589686907155 $537,298 $58.91M
25/12/2018 $0.0524876953073 $504,144 $52.44M
26/12/2018 $0.054044977587 $185,508 $53.99M
27/12/2018 $0.0522784214587 $251,233 $52.23M
28/12/2018 $0.0497141060544 $355,680 $49.66M
29/12/2018 $0.0549567286054 $259,502 $54.90M
30/12/2018 $0.0535505266348 $182,202 $53.50M
31/12/2018 $0.0539206809655 $220,563 $53.87M
01/01/2019 $0.0507450123347 $187,186 $50.69M
02/01/2019 $0.0544750803569 $287,722 $54.42M
03/01/2019 $0.054817044898 $318,996 $54.76M
04/01/2019 $0.0545325760264 $143,363 $54.48M
05/01/2019 $0.0564009567585 $264,435 $56.34M
06/01/2019 $0.0599664972327 $2.62M $59.91M
07/01/2019 $0.0620543601295 $898,376 $61.99M
08/01/2019 $0.0600929828969 $974,075 $60.03M
09/01/2019 $0.0621296181381 $398,988 $62.07M
10/01/2019 $0.0618043517834 $698,962 $61.74M
11/01/2019 $0.0526219320904 $640,445 $52.57M
12/01/2019 $0.0523662532104 $273,336 $52.31M
13/01/2019 $0.0527872005358 $144,521 $52.73M
14/01/2019 $0.0502641140229 $414,407 $50.21M
15/01/2019 $0.0521965108436 $296,370 $52.14M
16/01/2019 $0.0518846940502 $198,761 $51.83M
17/01/2019 $0.0567401378879 $425,008 $56.68M
18/01/2019 $0.0554027659592 $569,423 $55.35M
19/01/2019 $0.0561117610745 $288,889 $56.06M
20/01/2019 $0.058250574445 $1.06M $58.19M
21/01/2019 $0.0550579330843 $469,958 $55.00M
22/01/2019 $0.0545312735559 $335,280 $54.48M
23/01/2019 $0.0574872562851 $2.58M $57.43M
24/01/2019 $0.0548834223251 $669,611 $54.83M
25/01/2019 $0.0553578807974 $465,751 $55.30M
26/01/2019 $0.0545826414839 $861,645 $54.53M
27/01/2019 $0.0537326693029 $396,918 $53.68M
28/01/2019 $0.0530627995754 $510,381 $53.01M
29/01/2019 $0.0504481163832 $438,955 $50.40M
30/01/2019 $0.0513569414415 $372,596 $51.31M
31/01/2019 $0.0519316478415 $377,752 $51.88M
01/02/2019 $0.0509976733724 $420,087 $50.95M
02/02/2019 $0.0522674436486 $329,663 $52.22M
03/02/2019 $0.052431389577 $396,557 $52.38M
04/02/2019 $0.0522306209564 $317,410 $52.18M
05/02/2019 $0.0507564913186 $391,762 $50.71M
06/02/2019 $0.048494022625 $1.14M $48.45M
07/02/2019 $0.0486349564294 $620,539 $48.59M
08/02/2019 $0.0504038554372 $713,905 $50.35M
09/02/2019 $0.0518829465125 $2.05M $51.83M
10/02/2019 $0.053209851247 $3.74M $53.16M
11/02/2019 $0.0529583825165 $1.54M $52.91M
12/02/2019 $0.0527196240006 $961,777 $52.67M
13/02/2019 $0.0523250186759 $404,711 $52.27M
14/02/2019 $0.0526528759004 $384,792 $52.60M
15/02/2019 $0.0517176077994 $426,125 $51.67M
16/02/2019 $0.0524642634452 $1.67M $52.41M
17/02/2019 $0.054579062336 $1.90M $54.52M
18/02/2019 $0.0571932742977 $1.33M $57.14M
19/02/2019 $0.057195970194 $1.11M $57.14M
20/02/2019 $0.0583008743563 $1.12M $58.24M
21/02/2019 $0.0579112866718 $623,515 $57.85M
22/02/2019 $0.0577580220442 $760,202 $57.70M
23/02/2019 $0.0583785018569 $406,280 $58.32M
23/02/2019 $0.0602622128871 $699,550 $60.20M
24/02/2019 $0.0602311861127 $717,069 $60.17M

Inscrivez vous