Identifier on Bithumb: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
107.4403 KRW |
220,100.9345 ARDR |
109.0000 KRW |
106.0000 KRW |
109.0000 KRW |
108.0000 KRW |
| 2025-10-15 |
108.6346 KRW |
90,731.8250 ARDR |
110.0000 KRW |
108.0000 KRW |
110.0000 KRW |
109.0000 KRW |
| 2025-10-14 |
108.9789 KRW |
430,323.2497 ARDR |
108.0000 KRW |
107.0000 KRW |
111.0000 KRW |
111.0000 KRW |
| 2025-10-13 |
111.5618 KRW |
232,462.6754 ARDR |
111.0000 KRW |
111.0000 KRW |
113.0000 KRW |
113.0000 KRW |
| 2025-10-12 |
106.5153 KRW |
197,510.6468 ARDR |
105.0000 KRW |
104.0000 KRW |
109.0000 KRW |
109.0000 KRW |
| 2025-10-11 |
105.1576 KRW |
210,609.2338 ARDR |
104.0000 KRW |
104.0000 KRW |
107.0000 KRW |
104.0000 KRW |
| 2025-10-10 |
110.8468 KRW |
2,216,196.7454 ARDR |
117.0000 KRW |
105.0000 KRW |
117.0000 KRW |
108.0000 KRW |
| 2025-10-09 |
117.5725 KRW |
318,251.3165 ARDR |
118.0000 KRW |
117.0000 KRW |
119.0000 KRW |
117.0000 KRW |
| 2025-10-08 |
117.9057 KRW |
183,480.9797 ARDR |
117.0000 KRW |
117.0000 KRW |
119.0000 KRW |
119.0000 KRW |
| 2025-10-07 |
117.1361 KRW |
364,785.4599 ARDR |
119.0000 KRW |
116.0000 KRW |
119.0000 KRW |
118.0000 KRW |
| 2025-10-06 |
120.9954 KRW |
193,765.4488 ARDR |
121.0000 KRW |
120.0000 KRW |
121.0000 KRW |
121.0000 KRW |
| 2025-10-05 |
120.4106 KRW |
131,620.3652 ARDR |
120.0000 KRW |
120.0000 KRW |
121.0000 KRW |
121.0000 KRW |
| 2025-10-04 |
119.4674 KRW |
141,088.5464 ARDR |
120.0000 KRW |
119.0000 KRW |
121.0000 KRW |
119.0000 KRW |
| 2025-10-03 |
121.5317 KRW |
278,219.5961 ARDR |
121.0000 KRW |
120.0000 KRW |
123.0000 KRW |
123.0000 KRW |
| 2025-10-02 |
117.6055 KRW |
297,855.5018 ARDR |
117.0000 KRW |
116.0000 KRW |
119.0000 KRW |
118.0000 KRW |
| 2025-10-01 |
116.1442 KRW |
832,216.9010 ARDR |
115.0000 KRW |
114.0000 KRW |
118.0000 KRW |
117.0000 KRW |
| 2025-09-30 |
111.9668 KRW |
222,879.8270 ARDR |
112.0000 KRW |
110.0000 KRW |
113.0000 KRW |
113.0000 KRW |
| 2025-09-29 |
110.7992 KRW |
312,196.1289 ARDR |
111.0000 KRW |
110.0000 KRW |
112.0000 KRW |
112.0000 KRW |
| 2025-09-28 |
109.9781 KRW |
30,517.1389 ARDR |
109.0000 KRW |
109.0000 KRW |
110.0000 KRW |
110.0000 KRW |
| 2025-09-27 |
110.7972 KRW |
761,744.5096 ARDR |
111.0000 KRW |
109.0000 KRW |
112.0000 KRW |
112.0000 KRW |
| 2025-09-26 |
110.9783 KRW |
116,191.3900 ARDR |
110.0000 KRW |
110.0000 KRW |
113.0000 KRW |
112.0000 KRW |
| 2025-09-25 |
111.4604 KRW |
192,620.2398 ARDR |
112.0000 KRW |
110.0000 KRW |
113.0000 KRW |
110.0000 KRW |
| 2025-09-24 |
114.0216 KRW |
152,659.7784 ARDR |
115.0000 KRW |
113.0000 KRW |
115.0000 KRW |
114.0000 KRW |
| 2025-09-23 |
112.8882 KRW |
66,148.8377 ARDR |
113.0000 KRW |
112.0000 KRW |
114.0000 KRW |
114.0000 KRW |
| 2025-09-22 |
112.0031 KRW |
328,384.5423 ARDR |
112.0000 KRW |
111.0000 KRW |
113.0000 KRW |
112.0000 KRW |
| 2025-09-21 |
118.8906 KRW |
886,512.0539 ARDR |
120.0000 KRW |
118.0000 KRW |
121.0000 KRW |
119.0000 KRW |
| 2025-09-20 |
120.9694 KRW |
163,826.1954 ARDR |
120.0000 KRW |
120.0000 KRW |
122.0000 KRW |
122.0000 KRW |
| 2025-09-19 |
121.0409 KRW |
223,747.3902 ARDR |
121.0000 KRW |
120.0000 KRW |
122.0000 KRW |
122.0000 KRW |
| 2025-09-18 |
122.8842 KRW |
387,602.8817 ARDR |
123.0000 KRW |
122.0000 KRW |
123.0000 KRW |
122.0000 KRW |
| 2025-09-17 |
118.9362 KRW |
232,116.3346 ARDR |
119.0000 KRW |
117.0000 KRW |
121.0000 KRW |
120.0000 KRW |
| 2025-09-16 |
120.7088 KRW |
25,654.2962 ARDR |
121.0000 KRW |
119.0000 KRW |
121.0000 KRW |
121.0000 KRW |
| 2025-09-15 |
119.3805 KRW |
153,681.0605 ARDR |
119.0000 KRW |
118.0000 KRW |
121.0000 KRW |
118.0000 KRW |
| 2025-09-14 |
123.3029 KRW |
1,119,625.9838 ARDR |
123.0000 KRW |
121.0000 KRW |
126.0000 KRW |
122.0000 KRW |
| 2025-09-13 |
123.5385 KRW |
194,735.1683 ARDR |
123.0000 KRW |
123.0000 KRW |
124.0000 KRW |
124.0000 KRW |
| 2025-09-12 |
122.4635 KRW |
66,620.5738 ARDR |
122.0000 KRW |
121.0000 KRW |
123.0000 KRW |
122.0000 KRW |
| 2025-09-11 |
117.5996 KRW |
310,562.0827 ARDR |
119.0000 KRW |
117.0000 KRW |
119.0000 KRW |
119.0000 KRW |
| 2025-09-10 |
119.9857 KRW |
42,207.0329 ARDR |
121.0000 KRW |
119.0000 KRW |
121.0000 KRW |
120.0000 KRW |
| 2025-09-09 |
118.5312 KRW |
164,004.2336 ARDR |
119.0000 KRW |
118.0000 KRW |
119.0000 KRW |
119.0000 KRW |
| 2025-09-08 |
118.2661 KRW |
123,786.7138 ARDR |
118.0000 KRW |
117.0000 KRW |
119.0000 KRW |
119.0000 KRW |
| 2025-09-07 |
115.9318 KRW |
149,585.8372 ARDR |
116.0000 KRW |
115.0000 KRW |
117.0000 KRW |
117.0000 KRW |