Identifier on UpBit: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-24 |
98.5365 KRW |
6,452,581.5371 ARDR |
99.5100 KRW |
96.8900 KRW |
101.0000 KRW |
97.6900 KRW |
| 2024-07-23 |
99.5462 KRW |
11,615,646.0578 ARDR |
99.3000 KRW |
96.9000 KRW |
102.6000 KRW |
99.0100 KRW |
| 2024-07-22 |
100.5643 KRW |
13,466,100.5842 ARDR |
104.0000 KRW |
98.3000 KRW |
104.4000 KRW |
99.0000 KRW |
| 2024-07-21 |
102.8075 KRW |
13,333,212.7947 ARDR |
102.3000 KRW |
100.5000 KRW |
105.5000 KRW |
104.4000 KRW |
| 2024-07-20 |
100.9949 KRW |
8,983,384.6981 ARDR |
101.0000 KRW |
99.4300 KRW |
102.6000 KRW |
102.2000 KRW |
| 2024-07-19 |
99.8780 KRW |
33,744,033.1278 ARDR |
98.0000 KRW |
96.5100 KRW |
103.9000 KRW |
100.1000 KRW |
| 2024-07-18 |
96.9843 KRW |
6,459,720.1784 ARDR |
96.4100 KRW |
94.5800 KRW |
98.5400 KRW |
97.9700 KRW |
| 2024-07-17 |
96.9064 KRW |
5,597,589.9775 ARDR |
95.9900 KRW |
95.1000 KRW |
98.5000 KRW |
97.1300 KRW |
| 2024-07-16 |
94.8696 KRW |
10,141,329.7480 ARDR |
96.9400 KRW |
91.8700 KRW |
97.2000 KRW |
95.9800 KRW |
| 2024-07-15 |
93.6956 KRW |
10,482,775.7025 ARDR |
93.2800 KRW |
92.2100 KRW |
96.9800 KRW |
96.8700 KRW |
| 2024-07-14 |
92.2736 KRW |
8,266,727.4896 ARDR |
93.0900 KRW |
91.1500 KRW |
93.8000 KRW |
93.6300 KRW |
| 2024-07-13 |
91.6279 KRW |
11,787,942.5653 ARDR |
90.3500 KRW |
89.3800 KRW |
93.1600 KRW |
93.0800 KRW |
| 2024-07-12 |
88.8384 KRW |
10,016,623.9607 ARDR |
88.4300 KRW |
86.5600 KRW |
90.4900 KRW |
90.0000 KRW |
| 2024-07-11 |
89.8693 KRW |
11,503,084.8810 ARDR |
90.9800 KRW |
88.0100 KRW |
91.8700 KRW |
88.4900 KRW |
| 2024-07-10 |
88.3774 KRW |
23,836,301.0813 ARDR |
87.5000 KRW |
86.8000 KRW |
91.0000 KRW |
90.6500 KRW |
| 2024-07-09 |
86.3687 KRW |
21,177,052.0589 ARDR |
86.1000 KRW |
84.8500 KRW |
87.4600 KRW |
86.8900 KRW |
| 2024-07-08 |
89.9706 KRW |
218,847,546.0006 ARDR |
83.7900 KRW |
83.5600 KRW |
96.4000 KRW |
85.9300 KRW |
| 2024-07-07 |
87.7001 KRW |
23,415,358.9120 ARDR |
86.2000 KRW |
84.0000 KRW |
90.9600 KRW |
84.0100 KRW |
| 2024-07-06 |
82.8804 KRW |
3,339,435.1337 ARDR |
81.7300 KRW |
80.2200 KRW |
87.1700 KRW |
86.3000 KRW |
| 2024-07-05 |
78.7826 KRW |
9,618,262.7558 ARDR |
82.7400 KRW |
75.0000 KRW |
84.9800 KRW |
81.6000 KRW |
| 2024-07-04 |
86.8392 KRW |
8,589,114.0650 ARDR |
89.4200 KRW |
82.4800 KRW |
90.7200 KRW |
82.7400 KRW |
| 2024-07-03 |
90.4443 KRW |
5,395,828.0218 ARDR |
91.5800 KRW |
88.8600 KRW |
93.0500 KRW |
89.1800 KRW |
| 2024-07-02 |
91.4055 KRW |
3,644,489.9432 ARDR |
91.9000 KRW |
90.2000 KRW |
92.9800 KRW |
91.7700 KRW |
| 2024-07-01 |
92.9981 KRW |
4,360,624.0216 ARDR |
93.4100 KRW |
90.8700 KRW |
95.1900 KRW |
92.7000 KRW |
| 2024-06-30 |
89.9341 KRW |
2,421,678.5127 ARDR |
89.9800 KRW |
88.0000 KRW |
93.5900 KRW |
93.5900 KRW |
| 2024-06-29 |
91.2416 KRW |
1,562,651.9895 ARDR |
91.1100 KRW |
90.0800 KRW |
92.1500 KRW |
90.0800 KRW |
| 2024-06-28 |
95.4535 KRW |
16,862,742.1398 ARDR |
92.5100 KRW |
91.4000 KRW |
100.0000 KRW |
92.4400 KRW |
| 2024-06-27 |
90.7505 KRW |
11,714,227.2713 ARDR |
91.2700 KRW |
87.5600 KRW |
93.4000 KRW |
92.8800 KRW |
| 2024-06-26 |
97.0652 KRW |
34,179,468.0500 ARDR |
94.7100 KRW |
90.8100 KRW |
100.5000 KRW |
91.5500 KRW |
| 2024-06-25 |
97.0964 KRW |
57,435,946.6883 ARDR |
92.7200 KRW |
92.0800 KRW |
102.0000 KRW |
95.3600 KRW |
| 2024-06-24 |
89.6027 KRW |
6,184,772.5438 ARDR |
90.6800 KRW |
87.8100 KRW |
92.4200 KRW |
92.4200 KRW |
| 2024-06-23 |
93.2718 KRW |
3,006,660.7333 ARDR |
93.2000 KRW |
91.0200 KRW |
94.5000 KRW |
91.0200 KRW |
| 2024-06-22 |
92.3886 KRW |
5,069,026.5425 ARDR |
92.8400 KRW |
90.6700 KRW |
94.5600 KRW |
92.5800 KRW |
| 2024-06-21 |
92.1349 KRW |
6,382,414.0440 ARDR |
90.8800 KRW |
90.1800 KRW |
94.2300 KRW |
92.5400 KRW |
| 2024-06-20 |
91.5559 KRW |
7,564,385.8936 ARDR |
89.6500 KRW |
89.3500 KRW |
93.1500 KRW |
90.8800 KRW |
| 2024-06-19 |
89.4210 KRW |
4,790,800.0744 ARDR |
87.5600 KRW |
85.2000 KRW |
91.2000 KRW |
90.1800 KRW |
| 2024-06-18 |
86.8475 KRW |
17,558,711.0076 ARDR |
92.0300 KRW |
83.4300 KRW |
92.1700 KRW |
88.0300 KRW |
| 2024-06-17 |
97.3031 KRW |
18,849,708.4154 ARDR |
105.6000 KRW |
89.8200 KRW |
105.7000 KRW |
92.3400 KRW |
| 2024-06-16 |
107.4082 KRW |
4,517,574.2182 ARDR |
110.1000 KRW |
105.1000 KRW |
110.1000 KRW |
106.0000 KRW |
| 2024-06-15 |
111.6014 KRW |
2,967,139.7695 ARDR |
110.2000 KRW |
109.2000 KRW |
113.4000 KRW |
110.1000 KRW |
| 2024-06-14 |
111.5842 KRW |
5,329,219.9177 ARDR |
111.4000 KRW |
108.3000 KRW |
114.7000 KRW |
110.0000 KRW |
| 2024-06-13 |
112.3158 KRW |
5,522,576.9752 ARDR |
114.9000 KRW |
110.9000 KRW |
115.2000 KRW |
111.9000 KRW |
| 2024-06-12 |
114.9260 KRW |
15,736,218.1115 ARDR |
114.8000 KRW |
110.3000 KRW |
119.1000 KRW |
115.5000 KRW |
| 2024-06-11 |
116.9412 KRW |
9,754,339.3077 ARDR |
120.7000 KRW |
113.2000 KRW |
123.0000 KRW |
115.2000 KRW |
| 2024-06-10 |
122.5338 KRW |
6,618,072.7609 ARDR |
125.7000 KRW |
119.7000 KRW |
125.8000 KRW |
120.7000 KRW |
| 2024-06-09 |
126.1593 KRW |
8,155,435.4459 ARDR |
124.3000 KRW |
124.3000 KRW |
128.9000 KRW |
125.3000 KRW |
| 2024-06-08 |
125.2591 KRW |
6,207,225.8887 ARDR |
126.2000 KRW |
124.4000 KRW |
126.8000 KRW |
125.0000 KRW |
| 2024-06-07 |
128.7085 KRW |
7,804,286.7266 ARDR |
128.8000 KRW |
125.1000 KRW |
132.4000 KRW |
126.0000 KRW |
| 2024-06-06 |
127.9152 KRW |
2,316,742.5524 ARDR |
128.7000 KRW |
127.0000 KRW |
129.7000 KRW |
128.6000 KRW |
| 2024-06-05 |
127.3965 KRW |
5,709,355.5854 ARDR |
128.2000 KRW |
126.1000 KRW |
129.0000 KRW |
129.0000 KRW |