Crypto exchange UpBit

Market Ardor (ARDR) / KRW

Identifier on UpBit: KRW-ARDR
123...3940
Date Price Volume Open Low High Close
2024-03-28 192.9325 KRW 29,847,561.5699 ARDR 192.7000 KRW 187.2000 KRW 197.9000 KRW 194.5000 KRW
2024-03-27 207.7857 KRW 186,661,368.2583 ARDR 201.3000 KRW 184.9000 KRW 230.0000 KRW 191.7000 KRW
2024-03-26 197.0025 KRW 147,862,410.7289 ARDR 187.5000 KRW 183.5000 KRW 208.8000 KRW 198.9000 KRW
2024-03-25 174.8706 KRW 23,060,745.9083 ARDR 174.8000 KRW 171.1000 KRW 182.0000 KRW 182.0000 KRW
2024-03-24 171.3973 KRW 14,393,433.3971 ARDR 170.7000 KRW 167.0000 KRW 174.4000 KRW 174.1000 KRW
2024-03-23 170.2458 KRW 22,972,165.5310 ARDR 167.0000 KRW 165.9000 KRW 173.9000 KRW 172.5000 KRW
2024-03-22 165.8966 KRW 19,135,533.4106 ARDR 170.6000 KRW 160.9000 KRW 171.0000 KRW 165.9000 KRW
2024-03-21 169.4304 KRW 47,607,404.5263 ARDR 166.7000 KRW 163.4000 KRW 175.6000 KRW 170.3000 KRW
2024-03-20 155.4048 KRW 32,731,403.5009 ARDR 154.6000 KRW 145.2000 KRW 166.9000 KRW 164.9000 KRW
2024-03-19 160.8017 KRW 61,296,965.0541 ARDR 170.8000 KRW 149.2000 KRW 180.1000 KRW 154.4000 KRW
2024-03-18 177.7465 KRW 111,626,732.5351 ARDR 174.9000 KRW 168.0000 KRW 188.3000 KRW 173.1000 KRW
2024-03-17 166.4315 KRW 35,526,677.0499 ARDR 172.3000 KRW 157.1000 KRW 175.8000 KRW 175.1000 KRW
2024-03-16 182.7312 KRW 27,179,340.8886 ARDR 191.2000 KRW 173.0000 KRW 192.7000 KRW 174.3000 KRW
2024-03-15 188.5119 KRW 64,661,732.2356 ARDR 202.4000 KRW 177.3000 KRW 204.1000 KRW 189.9000 KRW
2024-03-14 193.0716 KRW 79,646,496.9819 ARDR 198.2000 KRW 178.1000 KRW 202.7000 KRW 194.9000 KRW
2024-03-13 193.9176 KRW 80,671,666.1629 ARDR 189.5000 KRW 184.7000 KRW 200.0000 KRW 196.5000 KRW
2024-03-12 184.0961 KRW 73,455,690.3936 ARDR 187.4000 KRW 175.9000 KRW 192.8000 KRW 188.2000 KRW
2024-03-11 175.8703 KRW 83,086,445.5427 ARDR 175.2000 KRW 164.0000 KRW 185.0000 KRW 184.6000 KRW
2024-03-10 172.8900 KRW 60,414,464.4859 ARDR 172.4000 KRW 167.8000 KRW 177.9000 KRW 173.0000 KRW
2024-03-09 168.3298 KRW 27,243,536.0341 ARDR 170.1000 KRW 166.0000 KRW 171.5000 KRW 170.5000 KRW
2024-03-08 168.7840 KRW 37,353,816.9529 ARDR 171.1000 KRW 164.3000 KRW 171.1000 KRW 169.7000 KRW
2024-03-07 174.4095 KRW 357,300,739.4816 ARDR 163.0000 KRW 163.0000 KRW 187.1000 KRW 171.5000 KRW
2024-03-06 154.6882 KRW 33,465,933.3720 ARDR 156.8000 KRW 147.4000 KRW 160.7000 KRW 159.8000 KRW
2024-03-05 161.8894 KRW 77,811,852.8050 ARDR 170.3000 KRW 148.0000 KRW 170.5000 KRW 151.8000 KRW
2024-03-04 166.8609 KRW 106,250,323.4175 ARDR 174.0000 KRW 161.0000 KRW 178.0000 KRW 171.8000 KRW
2024-03-03 175.2045 KRW 681,820,378.7161 ARDR 162.8000 KRW 156.9000 KRW 194.0000 KRW 172.1000 KRW
2024-03-02 157.5352 KRW 70,309,037.5779 ARDR 154.3000 KRW 152.8000 KRW 162.9000 KRW 161.5000 KRW
2024-03-01 151.0371 KRW 38,334,960.8096 ARDR 147.1000 KRW 146.2000 KRW 153.8000 KRW 153.6000 KRW
2024-02-29 142.5003 KRW 58,633,895.2507 ARDR 140.0000 KRW 136.5000 KRW 148.3000 KRW 147.9000 KRW
2024-02-28 140.0142 KRW 116,481,463.8169 ARDR 136.7000 KRW 134.0000 KRW 147.5000 KRW 140.4000 KRW
2024-02-27 135.1283 KRW 73,141,394.0257 ARDR 131.6000 KRW 131.5000 KRW 138.0000 KRW 136.4000 KRW
2024-02-26 129.8884 KRW 15,877,575.4754 ARDR 132.2000 KRW 127.0000 KRW 132.4000 KRW 132.0000 KRW
2024-02-25 132.4445 KRW 38,205,214.3978 ARDR 130.5000 KRW 129.9000 KRW 134.5000 KRW 132.1000 KRW
2024-02-24 130.8652 KRW 14,602,534.4785 ARDR 132.2000 KRW 129.4000 KRW 132.7000 KRW 129.7000 KRW
2024-02-23 132.9008 KRW 22,325,318.9300 ARDR 133.3000 KRW 130.9000 KRW 135.0000 KRW 132.4000 KRW
2024-02-22 132.7235 KRW 25,014,560.1451 ARDR 135.9000 KRW 131.1000 KRW 136.6000 KRW 132.9000 KRW
2024-02-21 137.8665 KRW 77,775,025.7611 ARDR 143.0000 KRW 133.2000 KRW 143.1000 KRW 136.0000 KRW
2024-02-20 145.2461 KRW 491,063,479.3305 ARDR 131.9000 KRW 130.9000 KRW 157.0000 KRW 142.0000 KRW
2024-02-19 131.1058 KRW 47,513,047.4118 ARDR 127.0000 KRW 127.0000 KRW 133.7000 KRW 132.3000 KRW
2024-02-18 127.3860 KRW 9,019,867.8389 ARDR 126.9000 KRW 125.8000 KRW 128.1000 KRW 127.4000 KRW
2024-02-17 127.2166 KRW 18,919,281.6835 ARDR 128.7000 KRW 123.4000 KRW 131.0000 KRW 126.7000 KRW
2024-02-16 125.6685 KRW 15,230,247.5737 ARDR 123.3000 KRW 122.4000 KRW 129.0000 KRW 128.9000 KRW
2024-02-15 121.6987 KRW 12,713,562.2818 ARDR 120.0000 KRW 119.5000 KRW 124.0000 KRW 122.8000 KRW
2024-02-14 119.0269 KRW 7,403,359.9414 ARDR 117.4000 KRW 117.2000 KRW 120.4000 KRW 119.7000 KRW
2024-02-13 118.0457 KRW 5,987,826.9152 ARDR 118.8000 KRW 116.4000 KRW 119.3000 KRW 117.5000 KRW
2024-02-12 117.6637 KRW 4,527,443.4028 ARDR 118.3000 KRW 116.1000 KRW 119.0000 KRW 119.0000 KRW
2024-02-11 118.5666 KRW 8,874,234.0287 ARDR 117.5000 KRW 116.4000 KRW 120.3000 KRW 118.0000 KRW
2024-02-10 117.5317 KRW 4,792,152.6863 ARDR 117.7000 KRW 115.5000 KRW 118.6000 KRW 117.9000 KRW
2024-02-09 117.0873 KRW 6,754,172.0166 ARDR 115.5000 KRW 114.4000 KRW 119.0000 KRW 118.1000 KRW
2024-02-08 114.0929 KRW 3,741,766.3695 ARDR 113.0000 KRW 112.8000 KRW 115.3000 KRW 115.3000 KRW
123...3940