Identifier on UpBit: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-20 |
93.1851 KRW |
18,855,654.3438 ARDR |
91.9100 KRW |
90.2500 KRW |
95.1100 KRW |
93.2300 KRW |
| 2024-09-19 |
90.2421 KRW |
24,801,656.2746 ARDR |
91.1500 KRW |
88.4200 KRW |
92.0000 KRW |
91.2200 KRW |
| 2024-09-18 |
90.1145 KRW |
76,210,136.2073 ARDR |
93.1700 KRW |
88.1000 KRW |
93.6400 KRW |
90.5600 KRW |
| 2024-09-17 |
100.0714 KRW |
654,663,613.7808 ARDR |
86.4200 KRW |
86.4200 KRW |
110.9000 KRW |
91.3000 KRW |
| 2024-09-16 |
88.6457 KRW |
29,331,296.0555 ARDR |
87.2500 KRW |
84.7900 KRW |
91.3200 KRW |
85.3900 KRW |
| 2024-09-15 |
88.7523 KRW |
4,551,425.7349 ARDR |
88.9100 KRW |
88.0500 KRW |
89.1900 KRW |
88.6800 KRW |
| 2024-09-14 |
88.4646 KRW |
4,910,595.2639 ARDR |
88.9000 KRW |
88.0000 KRW |
89.4000 KRW |
88.8900 KRW |
| 2024-09-13 |
88.7865 KRW |
16,726,738.9231 ARDR |
90.2000 KRW |
87.5800 KRW |
90.4000 KRW |
89.1300 KRW |
| 2024-09-12 |
89.9918 KRW |
38,310,593.8245 ARDR |
92.2600 KRW |
88.8500 KRW |
92.2600 KRW |
89.6900 KRW |
| 2024-09-11 |
95.2601 KRW |
187,886,399.7517 ARDR |
90.8000 KRW |
90.1000 KRW |
98.5500 KRW |
92.2300 KRW |
| 2024-09-10 |
92.2683 KRW |
77,066,120.3167 ARDR |
87.7000 KRW |
86.4200 KRW |
97.0000 KRW |
89.4200 KRW |
| 2024-09-09 |
85.6193 KRW |
4,074,423.8056 ARDR |
84.4000 KRW |
84.0200 KRW |
87.7600 KRW |
87.7400 KRW |
| 2024-09-08 |
83.6488 KRW |
2,008,860.6002 ARDR |
82.0000 KRW |
81.7300 KRW |
84.8000 KRW |
84.7100 KRW |
| 2024-09-07 |
82.0293 KRW |
1,577,314.8220 ARDR |
81.2800 KRW |
80.0000 KRW |
83.6300 KRW |
82.2600 KRW |
| 2024-09-06 |
81.8814 KRW |
5,174,034.9612 ARDR |
81.7700 KRW |
80.1000 KRW |
83.6600 KRW |
81.3700 KRW |
| 2024-09-05 |
82.4938 KRW |
2,206,386.5184 ARDR |
83.5000 KRW |
81.4100 KRW |
83.6300 KRW |
81.8200 KRW |
| 2024-09-04 |
82.4038 KRW |
6,026,248.9646 ARDR |
84.2000 KRW |
80.0000 KRW |
84.6300 KRW |
83.7300 KRW |
| 2024-09-03 |
85.9674 KRW |
4,468,164.3778 ARDR |
87.0100 KRW |
84.3000 KRW |
87.2800 KRW |
84.3100 KRW |
| 2024-09-02 |
88.0206 KRW |
44,829,846.6044 ARDR |
86.6900 KRW |
83.8000 KRW |
92.9500 KRW |
86.7800 KRW |
| 2024-09-01 |
86.7894 KRW |
5,102,996.1023 ARDR |
87.1000 KRW |
85.6000 KRW |
88.4900 KRW |
86.2500 KRW |
| 2024-08-31 |
87.7456 KRW |
1,403,698.5386 ARDR |
88.5900 KRW |
86.4100 KRW |
88.9900 KRW |
87.6900 KRW |
| 2024-08-30 |
87.0365 KRW |
3,213,635.9375 ARDR |
88.2900 KRW |
86.0000 KRW |
89.0000 KRW |
88.9000 KRW |
| 2024-08-29 |
88.9310 KRW |
2,090,055.6032 ARDR |
88.1100 KRW |
87.6500 KRW |
90.4800 KRW |
88.3100 KRW |
| 2024-08-28 |
89.0952 KRW |
3,210,518.1427 ARDR |
87.9500 KRW |
87.0800 KRW |
90.9100 KRW |
88.7000 KRW |
| 2024-08-27 |
90.2144 KRW |
3,822,085.8565 ARDR |
90.9600 KRW |
88.1000 KRW |
91.7700 KRW |
88.4600 KRW |
| 2024-08-26 |
94.9108 KRW |
10,942,873.7480 ARDR |
96.6700 KRW |
90.8800 KRW |
98.0000 KRW |
91.5000 KRW |
| 2024-08-25 |
96.1824 KRW |
5,252,647.8636 ARDR |
97.1000 KRW |
94.5300 KRW |
98.3100 KRW |
97.0800 KRW |
| 2024-08-24 |
96.6416 KRW |
5,050,489.3465 ARDR |
96.9000 KRW |
94.9000 KRW |
98.4000 KRW |
96.8300 KRW |
| 2024-08-23 |
95.2320 KRW |
6,693,422.3395 ARDR |
93.4000 KRW |
92.7500 KRW |
97.1300 KRW |
96.5700 KRW |
| 2024-08-22 |
92.7317 KRW |
4,743,034.0568 ARDR |
93.1800 KRW |
91.3500 KRW |
93.7200 KRW |
92.6900 KRW |
| 2024-08-21 |
90.6859 KRW |
5,480,422.2136 ARDR |
90.4100 KRW |
89.1400 KRW |
93.2700 KRW |
93.1200 KRW |
| 2024-08-20 |
90.5340 KRW |
9,926,519.3887 ARDR |
89.7600 KRW |
88.8300 KRW |
92.0000 KRW |
90.4000 KRW |
| 2024-08-19 |
90.5486 KRW |
18,378,264.1836 ARDR |
87.9000 KRW |
86.4000 KRW |
94.0000 KRW |
89.4600 KRW |
| 2024-08-18 |
88.9335 KRW |
14,189,034.8733 ARDR |
87.0700 KRW |
86.6100 KRW |
90.5700 KRW |
88.2000 KRW |
| 2024-08-17 |
86.0430 KRW |
4,220,097.2473 ARDR |
87.0400 KRW |
85.2100 KRW |
87.9800 KRW |
87.2000 KRW |
| 2024-08-16 |
87.7856 KRW |
4,685,562.4870 ARDR |
89.1500 KRW |
87.0000 KRW |
89.3400 KRW |
87.2500 KRW |
| 2024-08-15 |
89.1490 KRW |
4,774,032.0577 ARDR |
89.5000 KRW |
88.1200 KRW |
90.6000 KRW |
88.9400 KRW |
| 2024-08-14 |
92.3234 KRW |
24,960,982.6413 ARDR |
91.1600 KRW |
88.8800 KRW |
95.4600 KRW |
89.5000 KRW |
| 2024-08-13 |
90.1355 KRW |
7,963,677.3681 ARDR |
91.3500 KRW |
88.8200 KRW |
92.1500 KRW |
91.1500 KRW |
| 2024-08-12 |
89.7457 KRW |
15,042,628.9502 ARDR |
90.6200 KRW |
86.3200 KRW |
92.5000 KRW |
91.7700 KRW |
| 2024-08-11 |
97.0946 KRW |
84,618,774.1376 ARDR |
95.0700 KRW |
89.7600 KRW |
102.4000 KRW |
91.3200 KRW |
| 2024-08-10 |
97.8817 KRW |
85,822,825.1361 ARDR |
95.6300 KRW |
92.7000 KRW |
104.0000 KRW |
94.7000 KRW |
| 2024-08-09 |
97.1644 KRW |
268,115,504.3551 ARDR |
88.7800 KRW |
88.1300 KRW |
105.1000 KRW |
95.0500 KRW |
| 2024-08-08 |
89.3321 KRW |
57,257,127.4311 ARDR |
83.0100 KRW |
81.3800 KRW |
94.4000 KRW |
89.0300 KRW |
| 2024-08-07 |
84.6934 KRW |
13,059,578.7588 ARDR |
84.0600 KRW |
81.4100 KRW |
88.0000 KRW |
82.3000 KRW |
| 2024-08-06 |
83.0422 KRW |
7,997,105.5598 ARDR |
81.0500 KRW |
80.2100 KRW |
85.0000 KRW |
84.9800 KRW |
| 2024-08-05 |
77.2471 KRW |
14,764,698.7994 ARDR |
83.0200 KRW |
72.9900 KRW |
83.5000 KRW |
82.7900 KRW |
| 2024-08-04 |
84.2520 KRW |
5,577,526.7706 ARDR |
85.7000 KRW |
80.8000 KRW |
88.4000 KRW |
82.1000 KRW |
| 2024-08-03 |
87.6051 KRW |
11,446,221.2327 ARDR |
90.3800 KRW |
84.7300 KRW |
90.5100 KRW |
84.9700 KRW |
| 2024-08-02 |
97.0126 KRW |
45,742,037.6058 ARDR |
94.8500 KRW |
89.6500 KRW |
101.0000 KRW |
89.8700 KRW |