Identifier on Bithumb: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-06 |
115.3929 KRW |
140,962.3252 ARDR |
116.0000 KRW |
115.0000 KRW |
116.0000 KRW |
116.0000 KRW |
| 2025-09-05 |
115.2425 KRW |
139,612.0452 ARDR |
116.0000 KRW |
115.0000 KRW |
116.0000 KRW |
116.0000 KRW |
| 2025-09-04 |
114.8369 KRW |
122,596.9656 ARDR |
116.0000 KRW |
114.0000 KRW |
116.0000 KRW |
114.0000 KRW |
| 2025-09-03 |
116.2144 KRW |
116,005.6929 ARDR |
116.0000 KRW |
115.0000 KRW |
118.0000 KRW |
116.0000 KRW |
| 2025-09-02 |
115.7707 KRW |
204,905.5887 ARDR |
115.0000 KRW |
114.0000 KRW |
118.0000 KRW |
118.0000 KRW |
| 2025-09-01 |
113.0861 KRW |
119,360.7067 ARDR |
114.0000 KRW |
112.0000 KRW |
115.0000 KRW |
114.0000 KRW |
| 2025-08-31 |
117.1740 KRW |
359,701.6736 ARDR |
118.0000 KRW |
117.0000 KRW |
119.0000 KRW |
117.0000 KRW |
| 2025-08-30 |
117.7050 KRW |
69,908.0585 ARDR |
117.0000 KRW |
117.0000 KRW |
119.0000 KRW |
119.0000 KRW |
| 2025-08-29 |
118.5544 KRW |
433,110.9724 ARDR |
119.0000 KRW |
117.0000 KRW |
121.0000 KRW |
119.0000 KRW |
| 2025-08-28 |
122.7703 KRW |
153,145.7051 ARDR |
123.0000 KRW |
122.0000 KRW |
124.0000 KRW |
123.0000 KRW |
| 2025-08-27 |
120.8536 KRW |
330,175.6565 ARDR |
122.0000 KRW |
120.0000 KRW |
122.0000 KRW |
121.0000 KRW |
| 2025-08-26 |
121.7548 KRW |
15,960.4761 ARDR |
121.0000 KRW |
120.0000 KRW |
122.0000 KRW |
120.0000 KRW |
| 2025-08-25 |
119.5357 KRW |
402,339.2343 ARDR |
121.0000 KRW |
118.0000 KRW |
121.0000 KRW |
119.0000 KRW |
| 2025-08-24 |
124.4023 KRW |
485,369.2080 ARDR |
124.0000 KRW |
124.0000 KRW |
125.0000 KRW |
125.0000 KRW |
| 2025-08-23 |
124.3171 KRW |
390,202.2018 ARDR |
125.0000 KRW |
124.0000 KRW |
126.0000 KRW |
125.0000 KRW |
| 2025-08-22 |
126.2916 KRW |
480,663.3003 ARDR |
125.0000 KRW |
124.0000 KRW |
128.0000 KRW |
128.0000 KRW |
| 2025-08-21 |
123.3458 KRW |
117,337.0448 ARDR |
124.0000 KRW |
122.0000 KRW |
124.0000 KRW |
123.0000 KRW |
| 2025-08-20 |
124.4954 KRW |
456,959.3470 ARDR |
124.0000 KRW |
123.0000 KRW |
128.0000 KRW |
127.0000 KRW |
| 2025-08-19 |
122.6830 KRW |
1,885,470.7249 ARDR |
127.0000 KRW |
118.0000 KRW |
128.0000 KRW |
123.0000 KRW |
| 2025-08-18 |
129.4568 KRW |
226,213.3846 ARDR |
128.0000 KRW |
128.0000 KRW |
130.0000 KRW |
130.0000 KRW |
| 2025-08-17 |
132.7671 KRW |
191,281.0205 ARDR |
132.0000 KRW |
132.0000 KRW |
134.0000 KRW |
133.0000 KRW |
| 2025-08-16 |
132.4206 KRW |
568,600.3953 ARDR |
131.0000 KRW |
131.0000 KRW |
133.0000 KRW |
133.0000 KRW |
| 2025-08-15 |
130.7275 KRW |
1,192,588.7434 ARDR |
130.0000 KRW |
129.0000 KRW |
134.0000 KRW |
133.0000 KRW |
| 2025-08-14 |
130.4065 KRW |
1,467,151.5774 ARDR |
131.0000 KRW |
129.0000 KRW |
133.0000 KRW |
130.0000 KRW |
| 2025-08-13 |
130.6183 KRW |
1,584,421.5636 ARDR |
130.0000 KRW |
129.0000 KRW |
133.0000 KRW |
132.0000 KRW |
| 2025-08-12 |
130.9676 KRW |
2,001,014.5352 ARDR |
129.0000 KRW |
128.0000 KRW |
132.0000 KRW |
132.0000 KRW |
| 2025-08-11 |
130.5022 KRW |
660,039.3468 ARDR |
132.0000 KRW |
130.0000 KRW |
132.0000 KRW |
130.0000 KRW |
| 2025-08-10 |
133.8757 KRW |
928,798.5669 ARDR |
133.0000 KRW |
133.0000 KRW |
135.0000 KRW |
135.0000 KRW |
| 2025-08-09 |
135.9924 KRW |
2,270,520.1731 ARDR |
137.0000 KRW |
134.0000 KRW |
138.0000 KRW |
135.0000 KRW |
| 2025-08-08 |
132.5079 KRW |
813,553.3211 ARDR |
132.0000 KRW |
131.0000 KRW |
134.0000 KRW |
134.0000 KRW |
| 2025-08-07 |
133.1202 KRW |
1,806,263.9616 ARDR |
131.0000 KRW |
131.0000 KRW |
135.0000 KRW |
134.0000 KRW |
| 2025-08-06 |
129.9171 KRW |
378,943.5043 ARDR |
129.0000 KRW |
129.0000 KRW |
131.0000 KRW |
131.0000 KRW |
| 2025-08-05 |
130.9763 KRW |
887,776.9579 ARDR |
130.0000 KRW |
129.0000 KRW |
133.0000 KRW |
132.0000 KRW |
| 2025-08-04 |
131.5166 KRW |
634,684.3385 ARDR |
131.0000 KRW |
131.0000 KRW |
133.0000 KRW |
133.0000 KRW |
| 2025-08-03 |
128.2454 KRW |
1,022,168.6564 ARDR |
128.0000 KRW |
127.0000 KRW |
130.0000 KRW |
129.0000 KRW |
| 2025-08-02 |
126.6473 KRW |
668,856.8887 ARDR |
128.0000 KRW |
125.0000 KRW |
128.0000 KRW |
128.0000 KRW |
| 2025-08-01 |
128.1361 KRW |
440,948.9584 ARDR |
129.0000 KRW |
126.0000 KRW |
130.0000 KRW |
128.0000 KRW |
| 2025-07-31 |
133.7057 KRW |
1,335,628.1169 ARDR |
133.0000 KRW |
133.0000 KRW |
135.0000 KRW |
133.0000 KRW |
| 2025-07-30 |
136.4455 KRW |
2,114,975.3188 ARDR |
134.0000 KRW |
133.0000 KRW |
139.0000 KRW |
139.0000 KRW |
| 2025-07-29 |
136.2486 KRW |
2,626,829.3662 ARDR |
137.0000 KRW |
135.0000 KRW |
138.0000 KRW |
137.0000 KRW |
| 2025-07-28 |
139.0864 KRW |
2,491,627.4055 ARDR |
138.0000 KRW |
137.0000 KRW |
141.0000 KRW |
140.0000 KRW |
| 2025-07-27 |
141.7893 KRW |
3,144,223.0997 ARDR |
142.0000 KRW |
141.0000 KRW |
144.0000 KRW |
143.0000 KRW |
| 2025-07-26 |
141.6281 KRW |
3,340,707.7753 ARDR |
141.0000 KRW |
140.0000 KRW |
143.0000 KRW |
143.0000 KRW |
| 2025-07-25 |
136.6701 KRW |
6,462,231.7536 ARDR |
135.0000 KRW |
134.0000 KRW |
140.0000 KRW |
140.0000 KRW |
| 2025-07-24 |
148.5698 KRW |
40,636,079.3741 ARDR |
143.0000 KRW |
143.0000 KRW |
157.0000 KRW |
145.0000 KRW |
| 2025-07-23 |
165.0191 KRW |
55,325,100.5243 ARDR |
172.0000 KRW |
150.0000 KRW |
181.0000 KRW |
155.0000 KRW |
| 2025-07-22 |
134.6751 KRW |
2,099,246.4372 ARDR |
133.0000 KRW |
133.0000 KRW |
136.0000 KRW |
135.0000 KRW |
| 2025-07-21 |
135.1205 KRW |
2,962,970.1907 ARDR |
135.0000 KRW |
134.0000 KRW |
137.0000 KRW |
137.0000 KRW |
| 2025-07-20 |
134.2006 KRW |
4,302,090.0504 ARDR |
133.0000 KRW |
133.0000 KRW |
136.0000 KRW |
135.0000 KRW |
| 2025-07-19 |
132.5248 KRW |
4,757,667.8850 ARDR |
131.0000 KRW |
130.0000 KRW |
135.0000 KRW |
132.0000 KRW |