Identifier on Bithumb: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
94.1947 KRW |
12,712,131.7959 ARDR |
88.6600 KRW |
86.5900 KRW |
104.0000 KRW |
90.1100 KRW |
| 2025-12-04 |
88.1879 KRW |
127,182.3068 ARDR |
88.6600 KRW |
86.9100 KRW |
90.1100 KRW |
88.2100 KRW |
| 2025-12-03 |
88.9073 KRW |
25,646.0878 ARDR |
88.6600 KRW |
88.4800 KRW |
89.7000 KRW |
89.6400 KRW |
| 2025-12-02 |
88.6245 KRW |
320,018.0626 ARDR |
87.8100 KRW |
87.7800 KRW |
89.9600 KRW |
89.1500 KRW |
| 2025-12-01 |
85.6473 KRW |
125,378.6943 ARDR |
87.4900 KRW |
84.7100 KRW |
87.4900 KRW |
85.8600 KRW |
| 2025-11-30 |
92.2447 KRW |
179,541.7487 ARDR |
92.8900 KRW |
91.7100 KRW |
93.1800 KRW |
92.4400 KRW |
| 2025-11-29 |
94.8835 KRW |
381,167.2733 ARDR |
95.6400 KRW |
94.0200 KRW |
96.1900 KRW |
95.3800 KRW |
| 2025-11-28 |
91.3463 KRW |
264,516.1419 ARDR |
91.2000 KRW |
90.8600 KRW |
91.7600 KRW |
91.7000 KRW |
| 2025-11-27 |
91.5550 KRW |
769,962.8772 ARDR |
91.1900 KRW |
90.3700 KRW |
92.7200 KRW |
91.2400 KRW |
| 2025-11-26 |
89.2399 KRW |
340,033.4582 ARDR |
88.9800 KRW |
88.5100 KRW |
90.9800 KRW |
90.9500 KRW |
| 2025-11-25 |
90.2848 KRW |
163,427.7713 ARDR |
89.8200 KRW |
89.7000 KRW |
90.9100 KRW |
90.7000 KRW |
| 2025-11-24 |
89.3396 KRW |
624,413.4328 ARDR |
89.2900 KRW |
87.8700 KRW |
90.9900 KRW |
90.3100 KRW |
| 2025-11-23 |
89.5305 KRW |
149,006.5313 ARDR |
89.0600 KRW |
88.8700 KRW |
90.1500 KRW |
90.1500 KRW |
| 2025-11-22 |
85.7289 KRW |
142,885.6476 ARDR |
85.8700 KRW |
84.9600 KRW |
86.3600 KRW |
86.0100 KRW |
| 2025-11-21 |
89.0763 KRW |
399,136.7533 ARDR |
90.4600 KRW |
87.4700 KRW |
90.4600 KRW |
89.2500 KRW |
| 2025-11-20 |
93.5525 KRW |
1,677,588.5136 ARDR |
92.8300 KRW |
90.5200 KRW |
97.9700 KRW |
92.5800 KRW |
| 2025-11-19 |
91.2171 KRW |
307,729.0526 ARDR |
91.1500 KRW |
89.6600 KRW |
92.1500 KRW |
91.6000 KRW |
| 2025-11-18 |
91.0715 KRW |
437,809.5954 ARDR |
90.1700 KRW |
90.1000 KRW |
92.7400 KRW |
92.7400 KRW |
| 2025-11-17 |
90.7353 KRW |
1,254,205.5452 ARDR |
92.2900 KRW |
89.5000 KRW |
93.4100 KRW |
91.9100 KRW |
| 2025-11-16 |
87.5804 KRW |
325,442.5962 ARDR |
88.1000 KRW |
87.0000 KRW |
88.8500 KRW |
88.0000 KRW |
| 2025-11-15 |
87.3772 KRW |
51,923.5292 ARDR |
87.2100 KRW |
87.0200 KRW |
88.5700 KRW |
87.2000 KRW |
| 2025-11-14 |
88.2465 KRW |
81,305.6407 ARDR |
87.2000 KRW |
87.2000 KRW |
89.0700 KRW |
88.9900 KRW |
| 2025-11-13 |
91.5427 KRW |
532,030.6305 ARDR |
93.4300 KRW |
90.7100 KRW |
93.6900 KRW |
91.4300 KRW |
| 2025-11-12 |
95.5558 KRW |
377,279.4804 ARDR |
94.8000 KRW |
93.8800 KRW |
97.9200 KRW |
96.5500 KRW |
| 2025-11-11 |
96.7882 KRW |
5,022,561.9460 ARDR |
94.2800 KRW |
93.0100 KRW |
102.0000 KRW |
93.0700 KRW |
| 2025-11-10 |
91.5532 KRW |
180,520.4628 ARDR |
91.0100 KRW |
90.6400 KRW |
93.0000 KRW |
92.5900 KRW |
| 2025-11-09 |
91.9090 KRW |
107,581.4628 ARDR |
91.3500 KRW |
90.8500 KRW |
92.8800 KRW |
92.7500 KRW |
| 2025-11-08 |
95.0827 KRW |
195,006.2370 ARDR |
95.0600 KRW |
94.6100 KRW |
96.4300 KRW |
95.4700 KRW |
| 2025-11-07 |
96.4902 KRW |
1,688,388.2668 ARDR |
93.5800 KRW |
91.0000 KRW |
101.0000 KRW |
101.0000 KRW |
| 2025-11-06 |
95.6063 KRW |
7,624,708.6672 ARDR |
98.4200 KRW |
87.0000 KRW |
105.0000 KRW |
89.6300 KRW |
| 2025-11-05 |
80.5311 KRW |
207,060.0417 ARDR |
80.1600 KRW |
78.5700 KRW |
82.9900 KRW |
82.0500 KRW |
| 2025-11-04 |
82.6404 KRW |
396,201.9523 ARDR |
84.1800 KRW |
80.8400 KRW |
84.7800 KRW |
82.5000 KRW |
| 2025-11-03 |
86.7187 KRW |
250,279.5262 ARDR |
87.1200 KRW |
85.6100 KRW |
88.6600 KRW |
88.6100 KRW |
| 2025-11-02 |
95.0973 KRW |
54,879.7989 ARDR |
95.3700 KRW |
94.9400 KRW |
95.3700 KRW |
95.3400 KRW |
| 2025-11-01 |
96.7808 KRW |
83,300.5008 ARDR |
96.3100 KRW |
96.1500 KRW |
97.8200 KRW |
96.7500 KRW |
| 2025-10-31 |
97.7252 KRW |
2,452,610.9537 ARDR |
96.6400 KRW |
95.0100 KRW |
102.0000 KRW |
96.4800 KRW |
| 2025-10-30 |
95.4940 KRW |
185,432.6115 ARDR |
96.5000 KRW |
95.0000 KRW |
96.5000 KRW |
95.9900 KRW |
| 2025-10-29 |
99.8898 KRW |
75,316.2221 ARDR |
100.0000 KRW |
99.8500 KRW |
101.0000 KRW |
100.0000 KRW |
| 2025-10-28 |
100.1974 KRW |
109,895.7311 ARDR |
101.0000 KRW |
99.9100 KRW |
102.0000 KRW |
101.0000 KRW |
| 2025-10-27 |
101.5111 KRW |
114,279.4323 ARDR |
102.0000 KRW |
100.0000 KRW |
102.0000 KRW |
101.0000 KRW |
| 2025-10-26 |
101.0830 KRW |
502,648.2146 ARDR |
100.0000 KRW |
100.0000 KRW |
102.0000 KRW |
101.0000 KRW |
| 2025-10-25 |
101.0782 KRW |
153,738.0955 ARDR |
100.0000 KRW |
100.0000 KRW |
102.0000 KRW |
102.0000 KRW |
| 2025-10-24 |
101.3615 KRW |
95,237.6141 ARDR |
100.0000 KRW |
100.0000 KRW |
102.0000 KRW |
100.0000 KRW |
| 2025-10-23 |
100.1203 KRW |
11,171.7327 ARDR |
100.0000 KRW |
100.0000 KRW |
101.0000 KRW |
100.0000 KRW |
| 2025-10-22 |
99.8943 KRW |
250,617.8087 ARDR |
100.0000 KRW |
99.1000 KRW |
102.0000 KRW |
99.8100 KRW |
| 2025-10-21 |
103.0020 KRW |
629,450.2735 ARDR |
102.0000 KRW |
101.0000 KRW |
104.0000 KRW |
101.0000 KRW |
| 2025-10-20 |
102.0308 KRW |
100,343.6905 ARDR |
103.0000 KRW |
102.0000 KRW |
103.0000 KRW |
102.0000 KRW |
| 2025-10-19 |
103.9846 KRW |
34,722.0482 ARDR |
104.0000 KRW |
102.0000 KRW |
104.0000 KRW |
104.0000 KRW |
| 2025-10-18 |
102.9006 KRW |
38,177.4017 ARDR |
104.0000 KRW |
102.0000 KRW |
104.0000 KRW |
104.0000 KRW |
| 2025-10-17 |
101.9546 KRW |
58,290.8808 ARDR |
101.0000 KRW |
101.0000 KRW |
103.0000 KRW |
102.0000 KRW |