Identifier on Bithumb: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-08 |
114.6914 KRW |
116,331.0157 ARDR |
114.0000 KRW |
114.0000 KRW |
115.0000 KRW |
114.0000 KRW |
| 2025-06-07 |
113.9388 KRW |
586,914.9571 ARDR |
114.0000 KRW |
113.0000 KRW |
116.0000 KRW |
116.0000 KRW |
| 2025-06-06 |
115.4391 KRW |
822,578.6307 ARDR |
117.0000 KRW |
113.0000 KRW |
118.0000 KRW |
115.0000 KRW |
| 2025-06-05 |
123.0303 KRW |
3,317,290.9518 ARDR |
125.0000 KRW |
120.0000 KRW |
126.0000 KRW |
122.0000 KRW |
| 2025-06-04 |
122.1527 KRW |
621,842.3644 ARDR |
121.0000 KRW |
121.0000 KRW |
123.0000 KRW |
122.0000 KRW |
| 2025-06-03 |
124.8464 KRW |
632,224.7532 ARDR |
126.0000 KRW |
124.0000 KRW |
126.0000 KRW |
124.0000 KRW |
| 2025-06-02 |
122.2360 KRW |
2,149,587.2237 ARDR |
121.0000 KRW |
120.0000 KRW |
125.0000 KRW |
124.0000 KRW |
| 2025-06-01 |
122.3645 KRW |
576,094.1947 ARDR |
121.0000 KRW |
121.0000 KRW |
124.0000 KRW |
124.0000 KRW |
| 2025-05-31 |
123.6843 KRW |
559,728.7482 ARDR |
123.0000 KRW |
123.0000 KRW |
124.0000 KRW |
124.0000 KRW |
| 2025-05-30 |
127.6333 KRW |
2,022,469.7967 ARDR |
127.0000 KRW |
125.0000 KRW |
130.0000 KRW |
126.0000 KRW |
| 2025-05-29 |
137.1921 KRW |
3,344,508.1590 ARDR |
136.0000 KRW |
134.0000 KRW |
149.0000 KRW |
136.0000 KRW |
| 2025-05-28 |
135.7213 KRW |
2,597,914.8447 ARDR |
137.0000 KRW |
135.0000 KRW |
137.0000 KRW |
136.0000 KRW |
| 2025-05-27 |
140.0111 KRW |
1,371,445.9851 ARDR |
139.0000 KRW |
138.0000 KRW |
143.0000 KRW |
141.0000 KRW |
| 2025-05-26 |
142.6407 KRW |
1,906,683.5836 ARDR |
142.0000 KRW |
141.0000 KRW |
144.0000 KRW |
143.0000 KRW |
| 2025-05-25 |
146.5484 KRW |
2,910,309.9407 ARDR |
145.0000 KRW |
143.0000 KRW |
150.0000 KRW |
148.0000 KRW |
| 2025-05-24 |
146.7967 KRW |
5,158,563.6958 ARDR |
146.0000 KRW |
144.0000 KRW |
152.0000 KRW |
148.0000 KRW |
| 2025-05-23 |
136.9856 KRW |
683,550.3878 ARDR |
137.0000 KRW |
136.0000 KRW |
139.0000 KRW |
136.0000 KRW |
| 2025-05-22 |
136.7538 KRW |
620,147.7052 ARDR |
137.0000 KRW |
136.0000 KRW |
138.0000 KRW |
136.0000 KRW |
| 2025-05-21 |
135.0801 KRW |
1,419,743.4564 ARDR |
136.0000 KRW |
134.0000 KRW |
137.0000 KRW |
136.0000 KRW |
| 2025-05-20 |
137.7653 KRW |
314,565.6872 ARDR |
137.0000 KRW |
137.0000 KRW |
139.0000 KRW |
138.0000 KRW |
| 2025-05-19 |
138.5437 KRW |
954,744.9971 ARDR |
137.0000 KRW |
137.0000 KRW |
140.0000 KRW |
139.0000 KRW |
| 2025-05-18 |
141.9551 KRW |
510,314.1871 ARDR |
144.0000 KRW |
140.0000 KRW |
144.0000 KRW |
142.0000 KRW |
| 2025-05-17 |
141.7505 KRW |
587,250.1795 ARDR |
139.0000 KRW |
139.0000 KRW |
144.0000 KRW |
143.0000 KRW |
| 2025-05-16 |
144.4495 KRW |
719,234.0061 ARDR |
145.0000 KRW |
144.0000 KRW |
146.0000 KRW |
144.0000 KRW |
| 2025-05-15 |
144.6664 KRW |
1,062,231.6780 ARDR |
145.0000 KRW |
142.0000 KRW |
147.0000 KRW |
144.0000 KRW |
| 2025-05-14 |
149.3894 KRW |
1,567,010.7702 ARDR |
148.0000 KRW |
147.0000 KRW |
151.0000 KRW |
151.0000 KRW |
| 2025-05-13 |
148.6014 KRW |
1,784,182.3615 ARDR |
145.0000 KRW |
145.0000 KRW |
151.0000 KRW |
149.0000 KRW |
| 2025-05-12 |
147.3844 KRW |
1,947,180.9055 ARDR |
145.0000 KRW |
145.0000 KRW |
151.0000 KRW |
151.0000 KRW |
| 2025-05-11 |
144.1782 KRW |
839,238.0923 ARDR |
144.0000 KRW |
143.0000 KRW |
145.0000 KRW |
145.0000 KRW |
| 2025-05-10 |
142.3105 KRW |
1,659,554.6796 ARDR |
142.0000 KRW |
141.0000 KRW |
144.0000 KRW |
143.0000 KRW |
| 2025-05-09 |
144.3774 KRW |
2,205,286.9625 ARDR |
143.0000 KRW |
143.0000 KRW |
146.0000 KRW |
145.0000 KRW |
| 2025-05-08 |
143.2508 KRW |
3,035,626.1027 ARDR |
142.0000 KRW |
141.0000 KRW |
146.0000 KRW |
144.0000 KRW |
| 2025-05-07 |
137.0188 KRW |
1,825,507.9475 ARDR |
135.0000 KRW |
135.0000 KRW |
140.0000 KRW |
139.0000 KRW |
| 2025-05-06 |
142.6868 KRW |
1,959,074.0134 ARDR |
144.0000 KRW |
141.0000 KRW |
145.0000 KRW |
142.0000 KRW |
| 2025-05-05 |
154.1891 KRW |
2,033,713.2673 ARDR |
154.0000 KRW |
153.0000 KRW |
156.0000 KRW |
156.0000 KRW |
| 2025-05-04 |
161.0247 KRW |
1,238,877.8982 ARDR |
161.0000 KRW |
159.0000 KRW |
167.0000 KRW |
162.0000 KRW |
| 2025-05-03 |
171.9548 KRW |
4,038,829.3451 ARDR |
170.0000 KRW |
169.0000 KRW |
174.0000 KRW |
173.0000 KRW |
| 2025-05-02 |
161.2902 KRW |
1,853,251.4505 ARDR |
161.0000 KRW |
159.0000 KRW |
163.0000 KRW |
161.0000 KRW |
| 2025-05-01 |
161.8544 KRW |
1,853,726.1035 ARDR |
164.0000 KRW |
161.0000 KRW |
164.0000 KRW |
163.0000 KRW |
| 2025-04-30 |
164.4311 KRW |
4,408,041.2364 ARDR |
160.0000 KRW |
159.0000 KRW |
171.0000 KRW |
168.0000 KRW |
| 2025-04-29 |
170.4081 KRW |
8,483,455.6155 ARDR |
168.0000 KRW |
168.0000 KRW |
174.0000 KRW |
171.0000 KRW |
| 2025-04-28 |
183.4197 KRW |
7,288,657.4501 ARDR |
181.0000 KRW |
180.0000 KRW |
188.0000 KRW |
185.0000 KRW |
| 2025-04-27 |
162.6877 KRW |
13,547,951.3233 ARDR |
158.0000 KRW |
157.0000 KRW |
172.0000 KRW |
163.0000 KRW |
| 2025-04-26 |
182.6562 KRW |
19,169,893.8696 ARDR |
178.0000 KRW |
177.0000 KRW |
190.0000 KRW |
182.0000 KRW |
| 2025-04-25 |
199.9811 KRW |
25,338,451.0394 ARDR |
200.0000 KRW |
191.0000 KRW |
213.0000 KRW |
200.0000 KRW |
| 2025-04-24 |
154.0612 KRW |
27,689,645.0009 ARDR |
149.0000 KRW |
142.0000 KRW |
166.0000 KRW |
163.0000 KRW |
| 2025-04-23 |
117.1772 KRW |
4,674,993.6291 ARDR |
122.0000 KRW |
113.0000 KRW |
122.0000 KRW |
119.0000 KRW |
| 2025-04-22 |
127.3348 KRW |
3,070,128.8082 ARDR |
127.0000 KRW |
125.0000 KRW |
130.0000 KRW |
127.0000 KRW |
| 2025-04-21 |
142.4657 KRW |
5,647,285.2519 ARDR |
139.0000 KRW |
138.0000 KRW |
147.0000 KRW |
145.0000 KRW |
| 2025-04-20 |
144.9432 KRW |
13,368,891.7051 ARDR |
147.0000 KRW |
139.0000 KRW |
152.0000 KRW |
151.0000 KRW |