Identifier on UpBit: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
92.3384 KRW |
34,810,362.3248 ARDR |
88.1000 KRW |
87.6000 KRW |
96.4000 KRW |
90.7000 KRW |
| 2025-12-04 |
88.8446 KRW |
3,124,219.4337 ARDR |
89.9000 KRW |
87.8000 KRW |
89.9000 KRW |
88.0000 KRW |
| 2025-12-03 |
88.8037 KRW |
4,787,397.7872 ARDR |
89.2000 KRW |
87.1000 KRW |
89.9000 KRW |
88.6000 KRW |
| 2025-12-02 |
86.0968 KRW |
6,010,106.0180 ARDR |
86.6000 KRW |
84.0000 KRW |
89.7000 KRW |
88.4000 KRW |
| 2025-12-01 |
88.0255 KRW |
12,252,688.2718 ARDR |
92.2000 KRW |
84.8000 KRW |
92.2000 KRW |
87.0000 KRW |
| 2025-11-30 |
95.5031 KRW |
20,676,149.4723 ARDR |
95.7000 KRW |
91.7000 KRW |
99.4000 KRW |
92.3000 KRW |
| 2025-11-29 |
94.5888 KRW |
21,415,278.8622 ARDR |
92.2000 KRW |
91.2000 KRW |
97.0000 KRW |
95.6000 KRW |
| 2025-11-28 |
91.9872 KRW |
7,743,069.8110 ARDR |
93.1000 KRW |
91.0000 KRW |
93.4000 KRW |
91.7000 KRW |
| 2025-11-27 |
90.7961 KRW |
7,460,084.8474 ARDR |
91.1000 KRW |
89.8000 KRW |
92.7000 KRW |
92.5000 KRW |
| 2025-11-26 |
90.4111 KRW |
7,211,488.8317 ARDR |
92.7000 KRW |
88.4000 KRW |
92.7000 KRW |
90.5000 KRW |
| 2025-11-25 |
91.3844 KRW |
23,446,071.8222 ARDR |
90.0000 KRW |
89.2000 KRW |
95.6000 KRW |
90.3000 KRW |
| 2025-11-24 |
88.8758 KRW |
8,154,016.0548 ARDR |
90.5000 KRW |
87.8000 KRW |
90.9000 KRW |
90.6000 KRW |
| 2025-11-23 |
91.7241 KRW |
59,727,304.8766 ARDR |
86.2000 KRW |
86.2000 KRW |
97.9000 KRW |
90.9000 KRW |
| 2025-11-22 |
85.9971 KRW |
8,266,173.4366 ARDR |
88.5000 KRW |
84.3000 KRW |
88.5000 KRW |
85.6000 KRW |
| 2025-11-21 |
89.6804 KRW |
14,202,908.4805 ARDR |
93.3000 KRW |
86.4000 KRW |
93.3000 KRW |
88.8000 KRW |
| 2025-11-20 |
92.3939 KRW |
12,794,342.9831 ARDR |
92.2000 KRW |
90.4000 KRW |
96.0000 KRW |
90.6000 KRW |
| 2025-11-19 |
90.4857 KRW |
15,818,249.4792 ARDR |
93.7000 KRW |
89.0000 KRW |
93.8000 KRW |
90.1000 KRW |
| 2025-11-18 |
93.6623 KRW |
63,654,608.3910 ARDR |
93.7000 KRW |
89.0000 KRW |
101.0000 KRW |
92.2000 KRW |
| 2025-11-17 |
95.6312 KRW |
256,965,415.5668 ARDR |
88.1000 KRW |
88.1000 KRW |
101.0000 KRW |
93.2000 KRW |
| 2025-11-16 |
92.1523 KRW |
59,965,627.6409 ARDR |
88.4000 KRW |
86.6000 KRW |
99.9000 KRW |
87.9000 KRW |
| 2025-11-15 |
88.2169 KRW |
4,762,495.4997 ARDR |
87.8000 KRW |
86.0000 KRW |
90.2000 KRW |
87.5000 KRW |
| 2025-11-14 |
92.6169 KRW |
29,412,972.9867 ARDR |
91.2000 KRW |
86.2000 KRW |
100.0000 KRW |
88.2000 KRW |
| 2025-11-13 |
93.7219 KRW |
8,008,436.4341 ARDR |
97.1000 KRW |
90.9000 KRW |
97.6000 KRW |
91.4000 KRW |
| 2025-11-12 |
94.9977 KRW |
12,223,737.8246 ARDR |
94.9000 KRW |
92.7000 KRW |
97.6000 KRW |
95.1000 KRW |
| 2025-11-11 |
97.2024 KRW |
95,633,517.4058 ARDR |
92.2000 KRW |
92.1000 KRW |
104.0000 KRW |
94.8000 KRW |
| 2025-11-10 |
91.8521 KRW |
11,836,621.9418 ARDR |
93.5000 KRW |
90.6000 KRW |
94.4000 KRW |
90.6000 KRW |
| 2025-11-09 |
91.9171 KRW |
13,371,272.0834 ARDR |
94.9000 KRW |
89.4000 KRW |
96.0000 KRW |
91.9000 KRW |
| 2025-11-08 |
96.5629 KRW |
22,561,987.6774 ARDR |
100.0000 KRW |
93.8000 KRW |
101.0000 KRW |
94.9000 KRW |
| 2025-11-07 |
95.0617 KRW |
101,921,859.6130 ARDR |
96.4000 KRW |
89.0000 KRW |
101.0000 KRW |
98.2000 KRW |
| 2025-11-06 |
97.7447 KRW |
292,904,320.9706 ARDR |
82.2000 KRW |
80.6000 KRW |
113.0000 KRW |
91.4000 KRW |
| 2025-11-05 |
79.7378 KRW |
6,178,981.0179 ARDR |
82.5000 KRW |
76.4000 KRW |
82.7000 KRW |
82.2000 KRW |
| 2025-11-04 |
84.0729 KRW |
6,416,289.5520 ARDR |
84.5000 KRW |
81.6000 KRW |
88.1000 KRW |
84.4000 KRW |
| 2025-11-03 |
88.1619 KRW |
9,214,286.7947 ARDR |
95.0000 KRW |
84.7000 KRW |
95.0000 KRW |
84.7000 KRW |
| 2025-11-02 |
95.9049 KRW |
2,410,395.1195 ARDR |
96.5000 KRW |
94.5000 KRW |
97.5000 KRW |
94.9000 KRW |
| 2025-11-01 |
95.8112 KRW |
1,621,416.4533 ARDR |
95.8000 KRW |
94.9000 KRW |
97.0000 KRW |
96.4000 KRW |
| 2025-10-31 |
95.9384 KRW |
3,301,661.0777 ARDR |
96.4000 KRW |
94.9000 KRW |
97.7000 KRW |
95.7000 KRW |
| 2025-10-30 |
97.9643 KRW |
5,016,992.7060 ARDR |
100.0000 KRW |
95.0000 KRW |
101.0000 KRW |
96.3000 KRW |
| 2025-10-29 |
100.2419 KRW |
3,239,951.1690 ARDR |
100.0000 KRW |
99.7000 KRW |
101.0000 KRW |
100.0000 KRW |
| 2025-10-28 |
100.7613 KRW |
2,104,426.9492 ARDR |
101.0000 KRW |
100.0000 KRW |
102.0000 KRW |
101.0000 KRW |
| 2025-10-27 |
101.5019 KRW |
2,565,330.5453 ARDR |
102.0000 KRW |
101.0000 KRW |
102.0000 KRW |
102.0000 KRW |
| 2025-10-26 |
100.9486 KRW |
1,695,567.8491 ARDR |
101.0000 KRW |
100.0000 KRW |
102.0000 KRW |
102.0000 KRW |
| 2025-10-25 |
101.0990 KRW |
1,564,117.3418 ARDR |
101.0000 KRW |
100.0000 KRW |
102.0000 KRW |
101.0000 KRW |
| 2025-10-24 |
100.8246 KRW |
2,309,964.4467 ARDR |
101.0000 KRW |
100.0000 KRW |
102.0000 KRW |
101.0000 KRW |
| 2025-10-23 |
100.3529 KRW |
1,639,703.1935 ARDR |
100.0000 KRW |
99.6000 KRW |
102.0000 KRW |
100.0000 KRW |
| 2025-10-22 |
101.0348 KRW |
1,573,825.0374 ARDR |
102.0000 KRW |
100.0000 KRW |
103.0000 KRW |
100.0000 KRW |
| 2025-10-21 |
102.1489 KRW |
2,358,868.4825 ARDR |
103.0000 KRW |
101.0000 KRW |
104.0000 KRW |
102.0000 KRW |
| 2025-10-20 |
103.3700 KRW |
2,741,333.4093 ARDR |
103.0000 KRW |
102.0000 KRW |
105.0000 KRW |
103.0000 KRW |
| 2025-10-19 |
102.7831 KRW |
1,271,858.4881 ARDR |
104.0000 KRW |
101.0000 KRW |
105.0000 KRW |
105.0000 KRW |
| 2025-10-18 |
103.2654 KRW |
1,852,480.9858 ARDR |
102.0000 KRW |
102.0000 KRW |
104.0000 KRW |
103.0000 KRW |
| 2025-10-17 |
102.7963 KRW |
5,480,554.4082 ARDR |
106.0000 KRW |
100.0000 KRW |
107.0000 KRW |
103.0000 KRW |