Identifier on UpBit: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-17 |
170.4547 KRW |
222,199,558.1998 ARDR |
157.0000 KRW |
155.0000 KRW |
182.0000 KRW |
179.0000 KRW |
| 2023-11-16 |
156.1377 KRW |
81,397,425.7703 ARDR |
154.0000 KRW |
148.0000 KRW |
165.0000 KRW |
160.0000 KRW |
| 2023-11-15 |
145.4608 KRW |
87,292,307.6043 ARDR |
144.0000 KRW |
136.0000 KRW |
157.0000 KRW |
155.0000 KRW |
| 2023-11-14 |
139.7334 KRW |
154,218,888.5703 ARDR |
133.0000 KRW |
128.0000 KRW |
147.0000 KRW |
143.0000 KRW |
| 2023-11-13 |
131.3720 KRW |
34,669,137.2303 ARDR |
132.0000 KRW |
129.0000 KRW |
135.0000 KRW |
133.0000 KRW |
| 2023-11-12 |
132.2558 KRW |
44,256,986.9589 ARDR |
137.0000 KRW |
129.0000 KRW |
137.0000 KRW |
131.0000 KRW |
| 2023-11-11 |
136.2220 KRW |
82,364,692.1658 ARDR |
133.0000 KRW |
128.0000 KRW |
143.0000 KRW |
137.0000 KRW |
| 2023-11-10 |
128.4296 KRW |
52,626,683.0437 ARDR |
127.0000 KRW |
125.0000 KRW |
133.0000 KRW |
133.0000 KRW |
| 2023-11-09 |
126.0992 KRW |
60,274,635.4069 ARDR |
127.0000 KRW |
123.0000 KRW |
130.0000 KRW |
125.0000 KRW |
| 2023-11-08 |
122.3902 KRW |
50,308,680.2882 ARDR |
119.0000 KRW |
117.0000 KRW |
128.0000 KRW |
127.0000 KRW |
| 2023-11-07 |
118.3470 KRW |
23,522,681.5996 ARDR |
121.0000 KRW |
117.0000 KRW |
121.0000 KRW |
119.0000 KRW |
| 2023-11-06 |
119.2134 KRW |
33,549,207.0737 ARDR |
123.0000 KRW |
117.0000 KRW |
123.0000 KRW |
119.0000 KRW |
| 2023-11-05 |
121.5298 KRW |
40,081,862.0275 ARDR |
124.0000 KRW |
119.0000 KRW |
124.0000 KRW |
122.0000 KRW |
| 2023-11-04 |
121.7781 KRW |
55,709,141.1845 ARDR |
119.0000 KRW |
118.0000 KRW |
126.0000 KRW |
124.0000 KRW |
| 2023-11-03 |
116.2326 KRW |
31,287,214.7056 ARDR |
119.0000 KRW |
112.0000 KRW |
120.0000 KRW |
118.0000 KRW |
| 2023-11-02 |
119.4689 KRW |
38,502,956.5525 ARDR |
120.0000 KRW |
117.0000 KRW |
122.0000 KRW |
119.0000 KRW |
| 2023-11-01 |
117.7175 KRW |
41,304,539.5773 ARDR |
119.0000 KRW |
115.0000 KRW |
121.0000 KRW |
120.0000 KRW |
| 2023-10-31 |
121.2819 KRW |
116,627,544.2920 ARDR |
127.0000 KRW |
115.0000 KRW |
127.0000 KRW |
120.0000 KRW |
| 2023-10-30 |
122.1010 KRW |
126,835,624.6769 ARDR |
116.0000 KRW |
115.0000 KRW |
128.0000 KRW |
125.0000 KRW |
| 2023-10-29 |
115.6269 KRW |
45,440,004.7271 ARDR |
118.0000 KRW |
114.0000 KRW |
118.0000 KRW |
116.0000 KRW |
| 2023-10-28 |
116.2099 KRW |
52,777,064.5922 ARDR |
117.0000 KRW |
114.0000 KRW |
118.0000 KRW |
118.0000 KRW |
| 2023-10-27 |
114.3393 KRW |
80,054,980.8668 ARDR |
112.0000 KRW |
109.0000 KRW |
118.0000 KRW |
117.0000 KRW |
| 2023-10-26 |
111.0099 KRW |
63,071,708.2737 ARDR |
111.0000 KRW |
108.0000 KRW |
114.0000 KRW |
112.0000 KRW |
| 2023-10-25 |
110.6274 KRW |
53,248,043.4457 ARDR |
111.0000 KRW |
108.0000 KRW |
113.0000 KRW |
111.0000 KRW |
| 2023-10-24 |
110.5429 KRW |
108,386,999.2187 ARDR |
113.0000 KRW |
107.0000 KRW |
113.0000 KRW |
110.0000 KRW |
| 2023-10-23 |
112.6213 KRW |
191,716,905.0200 ARDR |
119.0000 KRW |
109.0000 KRW |
120.0000 KRW |
113.0000 KRW |
| 2023-10-22 |
126.6352 KRW |
385,221,950.3737 ARDR |
129.0000 KRW |
114.0000 KRW |
141.0000 KRW |
117.0000 KRW |
| 2023-10-21 |
166.7379 KRW |
1,138,798,269.5438 ARDR |
151.0000 KRW |
126.0000 KRW |
201.0000 KRW |
130.0000 KRW |
| 2023-10-20 |
155.6782 KRW |
671,433,699.8584 ARDR |
139.0000 KRW |
121.0000 KRW |
186.0000 KRW |
152.0000 KRW |
| 2023-10-19 |
118.7644 KRW |
575,116,484.5289 ARDR |
104.0000 KRW |
96.1000 KRW |
143.0000 KRW |
137.0000 KRW |
| 2023-10-18 |
99.5495 KRW |
64,023,687.7053 ARDR |
98.6000 KRW |
93.6000 KRW |
107.0000 KRW |
105.0000 KRW |
| 2023-10-17 |
97.1484 KRW |
42,471,019.2187 ARDR |
94.4000 KRW |
93.7000 KRW |
99.2000 KRW |
98.9000 KRW |
| 2023-10-16 |
93.9861 KRW |
19,251,417.7586 ARDR |
93.6000 KRW |
92.2000 KRW |
95.6000 KRW |
94.4000 KRW |
| 2023-10-15 |
93.3834 KRW |
39,102,852.2529 ARDR |
92.1000 KRW |
90.1000 KRW |
95.7000 KRW |
94.3000 KRW |
| 2023-10-14 |
91.1232 KRW |
5,948,390.9989 ARDR |
91.3000 KRW |
90.6000 KRW |
91.8000 KRW |
91.8000 KRW |
| 2023-10-13 |
90.4761 KRW |
8,167,342.2577 ARDR |
90.5000 KRW |
89.6000 KRW |
91.8000 KRW |
91.7000 KRW |
| 2023-10-12 |
90.8160 KRW |
35,116,318.0400 ARDR |
89.3000 KRW |
88.3000 KRW |
94.1000 KRW |
90.5000 KRW |
| 2023-10-11 |
89.5524 KRW |
11,046,762.3184 ARDR |
92.3000 KRW |
87.7000 KRW |
92.3000 KRW |
89.3000 KRW |
| 2023-10-10 |
90.7117 KRW |
6,879,366.7535 ARDR |
91.8000 KRW |
89.8000 KRW |
92.1000 KRW |
92.0000 KRW |
| 2023-10-09 |
94.5143 KRW |
61,332,891.2442 ARDR |
92.2000 KRW |
89.5000 KRW |
99.2000 KRW |
91.5000 KRW |
| 2023-10-08 |
92.9916 KRW |
14,669,010.6494 ARDR |
93.4000 KRW |
91.5000 KRW |
94.6000 KRW |
92.7000 KRW |
| 2023-10-07 |
96.0065 KRW |
117,898,498.1430 ARDR |
92.8000 KRW |
92.8000 KRW |
99.8000 KRW |
93.6000 KRW |
| 2023-10-06 |
90.8522 KRW |
8,726,885.1055 ARDR |
90.0000 KRW |
89.5000 KRW |
93.3000 KRW |
93.2000 KRW |
| 2023-10-05 |
90.3011 KRW |
7,304,834.2645 ARDR |
90.9000 KRW |
89.4000 KRW |
91.3000 KRW |
90.1000 KRW |
| 2023-10-04 |
90.7863 KRW |
20,398,219.7760 ARDR |
93.7000 KRW |
89.1000 KRW |
93.7000 KRW |
90.5000 KRW |
| 2023-10-03 |
94.8190 KRW |
62,480,158.9397 ARDR |
92.1000 KRW |
90.9000 KRW |
97.0000 KRW |
93.9000 KRW |
| 2023-10-02 |
93.3920 KRW |
7,705,923.4953 ARDR |
94.6000 KRW |
91.1000 KRW |
94.6000 KRW |
92.1000 KRW |
| 2023-10-01 |
93.3415 KRW |
4,987,960.6040 ARDR |
93.2000 KRW |
92.4000 KRW |
94.6000 KRW |
94.2000 KRW |
| 2023-09-30 |
93.6199 KRW |
6,155,476.0894 ARDR |
93.7000 KRW |
92.7000 KRW |
95.0000 KRW |
93.2000 KRW |
| 2023-09-29 |
93.9805 KRW |
10,468,182.5957 ARDR |
94.7000 KRW |
91.8000 KRW |
96.0000 KRW |
93.9000 KRW |