Identifier on Bithumb: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-12 |
87.3776 KRW |
114,434.4533 ARDR |
87.0700 KRW |
85.3800 KRW |
88.5500 KRW |
88.5500 KRW |
| 2025-03-11 |
85.3690 KRW |
20,409.1968 ARDR |
84.3300 KRW |
84.2100 KRW |
87.8300 KRW |
87.8300 KRW |
| 2025-03-10 |
84.9758 KRW |
44,886.3377 ARDR |
87.7200 KRW |
83.7500 KRW |
87.7600 KRW |
83.7500 KRW |
| 2025-03-09 |
86.1418 KRW |
89,751.4535 ARDR |
89.0000 KRW |
84.0300 KRW |
89.0000 KRW |
85.1000 KRW |
| 2025-03-08 |
92.0069 KRW |
46,488.6064 ARDR |
91.7300 KRW |
91.3600 KRW |
92.9900 KRW |
91.8200 KRW |
| 2025-03-07 |
94.3950 KRW |
49,688.4333 ARDR |
94.3400 KRW |
92.8900 KRW |
96.2900 KRW |
94.7600 KRW |
| 2025-03-06 |
95.5606 KRW |
1,524,174.1866 ARDR |
94.8200 KRW |
92.6900 KRW |
102.0000 KRW |
93.3700 KRW |
| 2025-03-05 |
93.5327 KRW |
3,904.6223 ARDR |
94.7800 KRW |
92.2600 KRW |
94.9800 KRW |
93.7800 KRW |
| 2025-03-04 |
92.4484 KRW |
49,392.5018 ARDR |
92.3800 KRW |
91.2600 KRW |
93.6300 KRW |
92.9300 KRW |
| 2025-03-03 |
99.8404 KRW |
274,843.3444 ARDR |
103.0000 KRW |
96.0000 KRW |
104.0000 KRW |
96.0000 KRW |
| 2025-03-02 |
100.9450 KRW |
1,584,976.7891 ARDR |
99.0000 KRW |
98.7000 KRW |
107.0000 KRW |
107.0000 KRW |
| 2025-03-01 |
99.6042 KRW |
17,272.5725 ARDR |
99.9000 KRW |
98.6400 KRW |
100.0000 KRW |
100.0000 KRW |
| 2025-02-28 |
100.2757 KRW |
22,719.0947 ARDR |
98.6400 KRW |
98.6400 KRW |
101.0000 KRW |
101.0000 KRW |
| 2025-02-27 |
99.1889 KRW |
451,806.1560 ARDR |
96.9400 KRW |
94.1500 KRW |
108.0000 KRW |
100.0000 KRW |
| 2025-02-26 |
98.8422 KRW |
144,710.5112 ARDR |
96.9400 KRW |
94.1500 KRW |
108.0000 KRW |
99.3900 KRW |
| 2025-02-25 |
94.5862 KRW |
111,028.3328 ARDR |
93.0000 KRW |
93.0000 KRW |
98.4400 KRW |
97.1500 KRW |
| 2025-02-24 |
102.1962 KRW |
2,877,264.9094 ARDR |
100.0000 KRW |
97.8500 KRW |
109.0000 KRW |
98.1000 KRW |
| 2025-02-23 |
107.3345 KRW |
272,959.3202 ARDR |
107.0000 KRW |
107.0000 KRW |
109.0000 KRW |
109.0000 KRW |
| 2025-02-22 |
106.0385 KRW |
172,474.2770 ARDR |
105.0000 KRW |
104.0000 KRW |
107.0000 KRW |
107.0000 KRW |
| 2025-02-21 |
106.7717 KRW |
186,281.6217 ARDR |
109.0000 KRW |
105.0000 KRW |
110.0000 KRW |
106.0000 KRW |
| 2025-02-20 |
115.3849 KRW |
7,511,618.5563 ARDR |
106.0000 KRW |
105.0000 KRW |
138.0000 KRW |
109.0000 KRW |
| 2025-02-19 |
106.1318 KRW |
339,903.3400 ARDR |
106.0000 KRW |
106.0000 KRW |
108.0000 KRW |
106.0000 KRW |
| 2025-02-18 |
102.8582 KRW |
226,170.8756 ARDR |
103.0000 KRW |
102.0000 KRW |
104.0000 KRW |
104.0000 KRW |
| 2025-02-17 |
110.3826 KRW |
325,392.7408 ARDR |
111.0000 KRW |
108.0000 KRW |
112.0000 KRW |
111.0000 KRW |
| 2025-02-16 |
107.8327 KRW |
234,776.0257 ARDR |
109.0000 KRW |
107.0000 KRW |
111.0000 KRW |
108.0000 KRW |
| 2025-02-15 |
107.5151 KRW |
28,075.3906 ARDR |
108.0000 KRW |
106.0000 KRW |
109.0000 KRW |
106.0000 KRW |
| 2025-02-14 |
108.6986 KRW |
64,916.4992 ARDR |
108.0000 KRW |
108.0000 KRW |
110.0000 KRW |
109.0000 KRW |
| 2025-02-13 |
107.2467 KRW |
163,187.1583 ARDR |
108.0000 KRW |
106.0000 KRW |
109.0000 KRW |
107.0000 KRW |
| 2025-02-12 |
108.2640 KRW |
53,315.3969 ARDR |
104.0000 KRW |
104.0000 KRW |
112.0000 KRW |
111.0000 KRW |
| 2025-02-11 |
105.2375 KRW |
73,726.9073 ARDR |
107.0000 KRW |
104.0000 KRW |
107.0000 KRW |
106.0000 KRW |
| 2025-02-10 |
105.4647 KRW |
51,693.8816 ARDR |
106.0000 KRW |
105.0000 KRW |
107.0000 KRW |
105.0000 KRW |
| 2025-02-09 |
103.7136 KRW |
118,804.6956 ARDR |
105.0000 KRW |
101.0000 KRW |
107.0000 KRW |
104.0000 KRW |
| 2025-02-08 |
101.5841 KRW |
18,933.6583 ARDR |
99.9700 KRW |
99.9500 KRW |
103.0000 KRW |
103.0000 KRW |
| 2025-02-07 |
102.1297 KRW |
226,311.6419 ARDR |
103.0000 KRW |
98.5400 KRW |
104.0000 KRW |
100.0000 KRW |
| 2025-02-06 |
99.7722 KRW |
267,583.2359 ARDR |
100.0000 KRW |
98.5800 KRW |
102.0000 KRW |
99.9600 KRW |
| 2025-02-05 |
109.4946 KRW |
2,524,820.7507 ARDR |
108.0000 KRW |
100.0000 KRW |
122.0000 KRW |
104.0000 KRW |
| 2025-02-04 |
108.0919 KRW |
52,947.0975 ARDR |
109.0000 KRW |
105.0000 KRW |
110.0000 KRW |
106.0000 KRW |
| 2025-02-03 |
109.4885 KRW |
102,067.7306 ARDR |
104.0000 KRW |
104.0000 KRW |
115.0000 KRW |
112.0000 KRW |