Identifier on Bithumb: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-19 |
162.1607 KRW |
8,234,698.9419 ARDR |
161.0000 KRW |
159.0000 KRW |
167.0000 KRW |
164.0000 KRW |
| 2025-04-18 |
178.6446 KRW |
38,726,221.5005 ARDR |
171.0000 KRW |
166.0000 KRW |
190.0000 KRW |
186.0000 KRW |
| 2025-04-17 |
166.5284 KRW |
22,644,440.6117 ARDR |
160.0000 KRW |
154.0000 KRW |
182.0000 KRW |
175.0000 KRW |
| 2025-04-16 |
172.5080 KRW |
89,610,077.1402 ARDR |
170.0000 KRW |
147.0000 KRW |
197.0000 KRW |
161.0000 KRW |
| 2025-04-15 |
127.3686 KRW |
41,356,269.6971 ARDR |
122.0000 KRW |
115.0000 KRW |
140.0000 KRW |
137.0000 KRW |
| 2025-04-14 |
82.6263 KRW |
1,925,987.3023 ARDR |
82.9800 KRW |
81.0200 KRW |
84.9000 KRW |
83.7400 KRW |
| 2025-04-13 |
86.3968 KRW |
2,192,140.1556 ARDR |
84.7000 KRW |
84.2000 KRW |
88.2100 KRW |
87.4900 KRW |
| 2025-04-12 |
92.7785 KRW |
10,049,111.5412 ARDR |
89.7600 KRW |
89.7500 KRW |
97.0000 KRW |
94.2300 KRW |
| 2025-04-11 |
98.9634 KRW |
11,114,647.2096 ARDR |
94.9200 KRW |
92.8600 KRW |
110.0000 KRW |
107.0000 KRW |
| 2025-04-10 |
96.7796 KRW |
131,167,969.9765 ARDR |
102.0000 KRW |
85.0500 KRW |
107.0000 KRW |
97.4400 KRW |
| 2025-04-09 |
98.0831 KRW |
35,945,929.8032 ARDR |
102.0000 KRW |
89.7200 KRW |
107.0000 KRW |
102.0000 KRW |
| 2025-04-08 |
63.1948 KRW |
913,843.2002 ARDR |
63.9100 KRW |
61.5900 KRW |
64.4800 KRW |
62.1500 KRW |
| 2025-04-07 |
59.8936 KRW |
156,803.5764 ARDR |
59.5300 KRW |
58.4300 KRW |
60.7900 KRW |
60.6000 KRW |
| 2025-04-06 |
61.8536 KRW |
3,615,832.7760 ARDR |
65.3500 KRW |
58.4700 KRW |
65.8800 KRW |
59.9700 KRW |
| 2025-04-05 |
62.5075 KRW |
77,228.3625 ARDR |
64.1500 KRW |
62.0300 KRW |
64.1500 KRW |
62.0800 KRW |
| 2025-04-04 |
62.9189 KRW |
318,041.0625 ARDR |
63.9800 KRW |
62.2100 KRW |
63.9800 KRW |
62.2200 KRW |
| 2025-04-03 |
67.6891 KRW |
669,917.2491 ARDR |
67.6900 KRW |
66.2600 KRW |
69.5100 KRW |
67.5000 KRW |
| 2025-04-02 |
80.8259 KRW |
130,257.5133 ARDR |
82.8300 KRW |
79.7800 KRW |
83.7800 KRW |
79.7800 KRW |
| 2025-04-01 |
85.0248 KRW |
9,327.4795 ARDR |
84.7200 KRW |
83.6000 KRW |
85.5800 KRW |
83.6000 KRW |
| 2025-03-31 |
84.3166 KRW |
498,175.4697 ARDR |
86.5900 KRW |
83.2000 KRW |
86.9500 KRW |
86.0700 KRW |
| 2025-03-30 |
85.4365 KRW |
4,870.6150 ARDR |
85.2900 KRW |
84.8900 KRW |
86.0600 KRW |
85.4900 KRW |
| 2025-03-29 |
83.8851 KRW |
99,865.2379 ARDR |
84.8400 KRW |
83.2000 KRW |
86.1900 KRW |
84.0000 KRW |
| 2025-03-28 |
86.5511 KRW |
16,531.5753 ARDR |
87.1100 KRW |
85.9400 KRW |
87.6400 KRW |
87.6400 KRW |
| 2025-03-27 |
94.0808 KRW |
11,707.6198 ARDR |
93.6100 KRW |
93.5700 KRW |
94.3800 KRW |
93.6900 KRW |
| 2025-03-26 |
93.4676 KRW |
93,333.1291 ARDR |
93.5600 KRW |
92.2600 KRW |
94.5400 KRW |
93.9800 KRW |
| 2025-03-25 |
95.7111 KRW |
5,772.1041 ARDR |
94.9000 KRW |
94.9000 KRW |
96.3200 KRW |
96.3200 KRW |
| 2025-03-24 |
94.1700 KRW |
424.7637 ARDR |
94.1700 KRW |
94.1700 KRW |
94.1700 KRW |
94.1700 KRW |
| 2025-03-23 |
92.5051 KRW |
297,153.3648 ARDR |
95.0500 KRW |
91.5900 KRW |
95.0600 KRW |
91.6800 KRW |
| 2025-03-22 |
92.7164 KRW |
178,196.6289 ARDR |
95.0500 KRW |
92.1200 KRW |
95.0600 KRW |
92.9500 KRW |
| 2025-03-21 |
91.3848 KRW |
21,778.1209 ARDR |
91.1000 KRW |
91.0400 KRW |
92.1600 KRW |
91.0400 KRW |
| 2025-03-20 |
92.2543 KRW |
110,012.8704 ARDR |
93.6500 KRW |
92.0500 KRW |
93.6500 KRW |
92.9000 KRW |
| 2025-03-19 |
93.6014 KRW |
30,392.6298 ARDR |
93.8000 KRW |
93.0100 KRW |
94.9500 KRW |
93.6100 KRW |
| 2025-03-18 |
90.7909 KRW |
165,461.9421 ARDR |
91.0200 KRW |
90.5000 KRW |
91.6100 KRW |
91.3700 KRW |
| 2025-03-17 |
92.6358 KRW |
82,707.4679 ARDR |
92.3600 KRW |
92.3000 KRW |
92.9100 KRW |
92.9100 KRW |
| 2025-03-16 |
89.3045 KRW |
183,214.2958 ARDR |
89.3200 KRW |
89.3000 KRW |
89.4200 KRW |
89.3000 KRW |
| 2025-03-15 |
90.7234 KRW |
30,384.8018 ARDR |
89.5800 KRW |
89.5700 KRW |
92.2800 KRW |
92.2800 KRW |
| 2025-03-14 |
90.0787 KRW |
90,277.8900 ARDR |
90.6400 KRW |
89.1600 KRW |
90.7500 KRW |
89.2200 KRW |
| 2025-03-13 |
85.3000 KRW |
39,477.8721 ARDR |
88.5200 KRW |
85.0300 KRW |
88.5200 KRW |
85.2900 KRW |