Identifier on Bithumb: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
77.8640 KRW |
12,976,751.2219 ARDR |
82.1700 KRW |
73.3900 KRW |
84.9700 KRW |
74.5800 KRW |
| 2026-02-02 |
80.3686 KRW |
4,109,448.9970 ARDR |
82.1700 KRW |
78.1300 KRW |
82.4600 KRW |
80.9700 KRW |
| 2026-02-01 |
98.3596 KRW |
27,208,155.2457 ARDR |
107.0000 KRW |
83.5800 KRW |
122.0000 KRW |
87.2400 KRW |
| 2026-01-31 |
74.0483 KRW |
1,846,252.0311 ARDR |
78.7700 KRW |
67.0500 KRW |
79.9800 KRW |
73.6600 KRW |
| 2026-01-30 |
77.9739 KRW |
94,734.1117 ARDR |
77.0100 KRW |
76.3800 KRW |
79.0000 KRW |
78.0200 KRW |
| 2026-01-29 |
78.5953 KRW |
550,350.3843 ARDR |
80.0100 KRW |
77.5400 KRW |
80.0100 KRW |
79.4900 KRW |
| 2026-01-28 |
82.4166 KRW |
19,470.4834 ARDR |
82.4100 KRW |
82.3400 KRW |
83.0600 KRW |
83.0600 KRW |
| 2026-01-27 |
83.7013 KRW |
240,552.8632 ARDR |
83.2800 KRW |
82.7200 KRW |
84.1700 KRW |
84.0800 KRW |
| 2026-01-26 |
83.8503 KRW |
597,302.9416 ARDR |
83.6300 KRW |
83.0600 KRW |
84.9900 KRW |
84.0000 KRW |
| 2026-01-25 |
83.7924 KRW |
518,832.1691 ARDR |
86.2400 KRW |
82.7200 KRW |
86.2500 KRW |
82.7200 KRW |
| 2026-01-24 |
85.7691 KRW |
44,995.7722 ARDR |
85.5900 KRW |
85.3100 KRW |
85.9700 KRW |
85.9600 KRW |
| 2026-01-23 |
85.8638 KRW |
124,365.4209 ARDR |
86.3500 KRW |
84.6500 KRW |
86.6100 KRW |
85.0100 KRW |
| 2026-01-22 |
85.9397 KRW |
52,335.1484 ARDR |
86.2400 KRW |
85.5500 KRW |
86.2400 KRW |
86.0200 KRW |
| 2026-01-21 |
86.5519 KRW |
293,601.9972 ARDR |
86.5900 KRW |
85.4600 KRW |
87.0700 KRW |
86.8800 KRW |
| 2026-01-20 |
85.3679 KRW |
581,770.9298 ARDR |
85.6400 KRW |
84.3200 KRW |
86.1700 KRW |
84.3900 KRW |
| 2026-01-19 |
87.2766 KRW |
202,264.3280 ARDR |
87.2800 KRW |
87.0800 KRW |
88.2800 KRW |
87.2600 KRW |
| 2026-01-18 |
90.1750 KRW |
3,328.1562 ARDR |
90.1400 KRW |
90.1400 KRW |
90.2100 KRW |
90.2100 KRW |
| 2026-01-17 |
91.2426 KRW |
78,087.5273 ARDR |
91.2800 KRW |
91.0000 KRW |
91.9900 KRW |
91.0000 KRW |
| 2026-01-16 |
89.8373 KRW |
43,984.9770 ARDR |
90.5600 KRW |
89.4600 KRW |
90.5800 KRW |
90.5500 KRW |
| 2026-01-15 |
89.9847 KRW |
128,893.8033 ARDR |
90.0800 KRW |
89.6100 KRW |
90.8500 KRW |
90.5700 KRW |
| 2026-01-14 |
91.2955 KRW |
161,856.8867 ARDR |
90.9600 KRW |
90.8600 KRW |
91.7900 KRW |
90.9600 KRW |
| 2026-01-13 |
89.9017 KRW |
108,797.6410 ARDR |
89.6800 KRW |
88.9200 KRW |
90.5100 KRW |
90.5000 KRW |
| 2026-01-12 |
88.2155 KRW |
55,365.6717 ARDR |
88.2100 KRW |
87.8200 KRW |
88.9300 KRW |
88.6800 KRW |
| 2026-01-11 |
90.3194 KRW |
301,617.6995 ARDR |
90.9400 KRW |
88.9900 KRW |
91.0500 KRW |
89.0100 KRW |
| 2026-01-10 |
91.9107 KRW |
19,962.7413 ARDR |
92.0200 KRW |
91.8200 KRW |
92.6900 KRW |
92.5500 KRW |
| 2026-01-09 |
93.2852 KRW |
135,189.1229 ARDR |
93.1400 KRW |
92.1800 KRW |
93.5000 KRW |
92.1800 KRW |
| 2026-01-08 |
93.0385 KRW |
498,158.1081 ARDR |
92.3100 KRW |
92.1700 KRW |
94.1500 KRW |
94.1500 KRW |
| 2026-01-07 |
94.1976 KRW |
3,982,933.7111 ARDR |
93.8500 KRW |
90.5700 KRW |
98.6400 KRW |
91.4100 KRW |
| 2026-01-06 |
89.6343 KRW |
536,393.6502 ARDR |
90.8700 KRW |
88.7000 KRW |
90.9300 KRW |
89.8400 KRW |
| 2026-01-05 |
88.1387 KRW |
169,450.0784 ARDR |
87.7800 KRW |
87.6100 KRW |
88.5100 KRW |
88.5000 KRW |
| 2026-01-04 |
87.1894 KRW |
219,693.1704 ARDR |
86.9900 KRW |
86.9900 KRW |
87.8700 KRW |
87.2400 KRW |
| 2026-01-03 |
86.0433 KRW |
122,913.7813 ARDR |
86.2300 KRW |
85.6200 KRW |
86.5700 KRW |
86.5700 KRW |
| 2026-01-02 |
86.3003 KRW |
277,683.0995 ARDR |
86.0700 KRW |
85.7100 KRW |
87.0000 KRW |
86.2500 KRW |
| 2026-01-01 |
84.5728 KRW |
611,050.5460 ARDR |
84.8000 KRW |
84.1500 KRW |
85.8000 KRW |
85.4300 KRW |
| 2025-12-31 |
84.3519 KRW |
225,280.9931 ARDR |
83.9800 KRW |
83.1900 KRW |
85.0700 KRW |
83.6900 KRW |
| 2025-12-30 |
84.4509 KRW |
2,320.5797 ARDR |
84.4200 KRW |
84.4200 KRW |
85.2900 KRW |
85.2900 KRW |
| 2025-12-29 |
84.3949 KRW |
8,717.5082 ARDR |
84.3500 KRW |
84.0700 KRW |
85.0200 KRW |
84.7900 KRW |
| 2025-12-28 |
84.2362 KRW |
90,838.8936 ARDR |
84.4600 KRW |
83.9000 KRW |
84.4600 KRW |
84.2500 KRW |
| 2025-12-27 |
84.4339 KRW |
79,416.0317 ARDR |
84.0300 KRW |
83.8600 KRW |
84.9500 KRW |
84.7400 KRW |
| 2025-12-26 |
82.6953 KRW |
68,899.1998 ARDR |
83.0100 KRW |
82.2600 KRW |
83.6200 KRW |
83.0000 KRW |
| 2025-12-25 |
84.6481 KRW |
164,859.3660 ARDR |
84.9300 KRW |
81.8300 KRW |
85.7600 KRW |
85.6100 KRW |
| 2025-12-24 |
86.0875 KRW |
99,426.2921 ARDR |
85.8800 KRW |
85.7100 KRW |
86.1300 KRW |
86.1300 KRW |
| 2025-12-23 |
86.9511 KRW |
95,071.7009 ARDR |
86.1600 KRW |
85.9400 KRW |
87.4900 KRW |
87.1700 KRW |
| 2025-12-22 |
86.7037 KRW |
75,754.4097 ARDR |
86.9200 KRW |
85.9600 KRW |
86.9500 KRW |
86.0400 KRW |
| 2025-12-21 |
85.5372 KRW |
118,365.8482 ARDR |
85.9900 KRW |
85.2000 KRW |
85.9900 KRW |
85.3000 KRW |
| 2025-12-20 |
86.4764 KRW |
9,603.8150 ARDR |
86.2900 KRW |
85.8400 KRW |
87.1600 KRW |
87.1600 KRW |
| 2025-12-19 |
84.5413 KRW |
322,065.2191 ARDR |
84.2500 KRW |
84.0000 KRW |
85.0000 KRW |
85.0000 KRW |
| 2025-12-18 |
81.1458 KRW |
409,015.8963 ARDR |
81.8400 KRW |
80.8100 KRW |
82.3600 KRW |
81.4000 KRW |
| 2025-12-17 |
81.8215 KRW |
732,241.7060 ARDR |
83.6600 KRW |
80.0200 KRW |
84.0300 KRW |
80.4600 KRW |
| 2025-12-16 |
83.1486 KRW |
120,047.9309 ARDR |
83.8700 KRW |
82.6000 KRW |
84.9700 KRW |
84.0300 KRW |