Identifier on Bithumb: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-10 |
105.5569 KRW |
1,140,067.9998 ARDR |
107.0000 KRW |
105.0000 KRW |
107.0000 KRW |
107.0000 KRW |
| 2025-07-09 |
106.5500 KRW |
890,043.5366 ARDR |
106.0000 KRW |
105.0000 KRW |
108.0000 KRW |
107.0000 KRW |
| 2025-07-08 |
106.3117 KRW |
224,830.2057 ARDR |
106.0000 KRW |
105.0000 KRW |
107.0000 KRW |
106.0000 KRW |
| 2025-07-07 |
105.9140 KRW |
643,758.9230 ARDR |
106.0000 KRW |
105.0000 KRW |
107.0000 KRW |
105.0000 KRW |
| 2025-07-06 |
106.5761 KRW |
320,988.9293 ARDR |
106.0000 KRW |
106.0000 KRW |
108.0000 KRW |
108.0000 KRW |
| 2025-07-05 |
107.8857 KRW |
1,791,651.3028 ARDR |
107.0000 KRW |
107.0000 KRW |
109.0000 KRW |
107.0000 KRW |
| 2025-07-04 |
107.4041 KRW |
155,443.6088 ARDR |
107.0000 KRW |
107.0000 KRW |
108.0000 KRW |
107.0000 KRW |
| 2025-07-03 |
108.5491 KRW |
1,069,276.5548 ARDR |
109.0000 KRW |
107.0000 KRW |
109.0000 KRW |
109.0000 KRW |
| 2025-07-02 |
108.1485 KRW |
1,407,133.7761 ARDR |
107.0000 KRW |
107.0000 KRW |
109.0000 KRW |
109.0000 KRW |
| 2025-07-01 |
105.5203 KRW |
387,096.4287 ARDR |
106.0000 KRW |
105.0000 KRW |
106.0000 KRW |
106.0000 KRW |
| 2025-06-30 |
109.2608 KRW |
496,510.2952 ARDR |
109.0000 KRW |
108.0000 KRW |
111.0000 KRW |
109.0000 KRW |
| 2025-06-29 |
111.7601 KRW |
95,396.2516 ARDR |
112.0000 KRW |
111.0000 KRW |
113.0000 KRW |
113.0000 KRW |
| 2025-06-28 |
112.2607 KRW |
350,824.3737 ARDR |
111.0000 KRW |
111.0000 KRW |
114.0000 KRW |
112.0000 KRW |
| 2025-06-27 |
110.8925 KRW |
374,960.1331 ARDR |
111.0000 KRW |
110.0000 KRW |
112.0000 KRW |
112.0000 KRW |
| 2025-06-26 |
111.4737 KRW |
909,233.9829 ARDR |
112.0000 KRW |
111.0000 KRW |
112.0000 KRW |
112.0000 KRW |
| 2025-06-25 |
115.7938 KRW |
417,312.2532 ARDR |
115.0000 KRW |
114.0000 KRW |
117.0000 KRW |
116.0000 KRW |
| 2025-06-24 |
112.6714 KRW |
5,916,854.5266 ARDR |
110.0000 KRW |
109.0000 KRW |
118.0000 KRW |
112.0000 KRW |
| 2025-06-23 |
111.1199 KRW |
1,698,060.9579 ARDR |
110.0000 KRW |
109.0000 KRW |
115.0000 KRW |
115.0000 KRW |
| 2025-06-22 |
107.2633 KRW |
1,768,050.3343 ARDR |
106.0000 KRW |
105.0000 KRW |
110.0000 KRW |
108.0000 KRW |
| 2025-06-21 |
115.9117 KRW |
2,263,572.8688 ARDR |
116.0000 KRW |
114.0000 KRW |
118.0000 KRW |
115.0000 KRW |
| 2025-06-20 |
119.1483 KRW |
2,726,535.4528 ARDR |
117.0000 KRW |
117.0000 KRW |
121.0000 KRW |
119.0000 KRW |
| 2025-06-19 |
115.1510 KRW |
695,545.0144 ARDR |
115.0000 KRW |
114.0000 KRW |
116.0000 KRW |
116.0000 KRW |
| 2025-06-18 |
115.2773 KRW |
6,339,188.0043 ARDR |
115.0000 KRW |
113.0000 KRW |
118.0000 KRW |
116.0000 KRW |
| 2025-06-17 |
117.2179 KRW |
5,375,417.1963 ARDR |
116.0000 KRW |
114.0000 KRW |
123.0000 KRW |
116.0000 KRW |
| 2025-06-16 |
117.0450 KRW |
284,497.4598 ARDR |
116.0000 KRW |
116.0000 KRW |
118.0000 KRW |
118.0000 KRW |
| 2025-06-15 |
118.3598 KRW |
1,162,315.0190 ARDR |
117.0000 KRW |
116.0000 KRW |
121.0000 KRW |
119.0000 KRW |
| 2025-06-14 |
119.1443 KRW |
1,078,309.8495 ARDR |
117.0000 KRW |
117.0000 KRW |
122.0000 KRW |
120.0000 KRW |
| 2025-06-13 |
115.7874 KRW |
1,240,007.6392 ARDR |
114.0000 KRW |
114.0000 KRW |
118.0000 KRW |
118.0000 KRW |
| 2025-06-12 |
129.5543 KRW |
4,086,986.5406 ARDR |
129.0000 KRW |
125.0000 KRW |
133.0000 KRW |
131.0000 KRW |
| 2025-06-11 |
117.1793 KRW |
628,792.7758 ARDR |
118.0000 KRW |
116.0000 KRW |
118.0000 KRW |
117.0000 KRW |
| 2025-06-10 |
117.4613 KRW |
2,925,011.4413 ARDR |
115.0000 KRW |
115.0000 KRW |
121.0000 KRW |
116.0000 KRW |
| 2025-06-09 |
116.8459 KRW |
657,131.9352 ARDR |
115.0000 KRW |
115.0000 KRW |
118.0000 KRW |
118.0000 KRW |
| 2025-06-08 |
114.7627 KRW |
208,728.3362 ARDR |
114.0000 KRW |
114.0000 KRW |
116.0000 KRW |
115.0000 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 |