Identifier on UpBit: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-20 |
79.7691 KRW |
5,228,780.5432 ARDR |
79.9000 KRW |
78.8000 KRW |
81.3000 KRW |
81.2000 KRW |
| 2023-06-19 |
80.0340 KRW |
17,040,347.0033 ARDR |
78.9000 KRW |
78.6000 KRW |
82.0000 KRW |
79.6000 KRW |
| 2023-06-18 |
80.4866 KRW |
16,371,585.0995 ARDR |
79.2000 KRW |
79.0000 KRW |
83.0000 KRW |
79.0000 KRW |
| 2023-06-17 |
79.0813 KRW |
4,003,117.0484 ARDR |
78.7000 KRW |
77.9000 KRW |
80.1000 KRW |
79.3000 KRW |
| 2023-06-16 |
77.5190 KRW |
5,078,094.6421 ARDR |
78.1000 KRW |
76.5000 KRW |
78.8000 KRW |
78.7000 KRW |
| 2023-06-15 |
77.3500 KRW |
12,558,885.8304 ARDR |
77.1000 KRW |
75.4000 KRW |
79.7000 KRW |
77.9000 KRW |
| 2023-06-14 |
79.3529 KRW |
6,449,923.5239 ARDR |
80.0000 KRW |
76.3000 KRW |
81.5000 KRW |
76.9000 KRW |
| 2023-06-13 |
80.8488 KRW |
5,200,746.1569 ARDR |
81.3000 KRW |
79.6000 KRW |
81.8000 KRW |
80.0000 KRW |
| 2023-06-12 |
84.2260 KRW |
29,074,975.7003 ARDR |
84.0000 KRW |
80.3000 KRW |
88.9000 KRW |
81.3000 KRW |
| 2023-06-11 |
80.8385 KRW |
7,851,941.0838 ARDR |
81.6000 KRW |
79.1000 KRW |
83.1000 KRW |
82.3000 KRW |
| 2023-06-10 |
82.5163 KRW |
13,325,411.3230 ARDR |
90.5000 KRW |
77.4000 KRW |
90.5000 KRW |
79.4000 KRW |
| 2023-06-09 |
90.7139 KRW |
5,819,103.2384 ARDR |
91.1000 KRW |
89.7000 KRW |
92.0000 KRW |
90.3000 KRW |
| 2023-06-08 |
92.7336 KRW |
18,231,418.8764 ARDR |
92.8000 KRW |
90.1000 KRW |
97.9000 KRW |
91.1000 KRW |
| 2023-06-07 |
92.9562 KRW |
4,818,548.0851 ARDR |
94.7000 KRW |
91.3000 KRW |
95.0000 KRW |
92.7000 KRW |
| 2023-06-06 |
93.5155 KRW |
11,689,259.6120 ARDR |
95.2000 KRW |
90.6000 KRW |
99.1000 KRW |
94.7000 KRW |
| 2023-06-05 |
97.6517 KRW |
5,402,401.4898 ARDR |
101.0000 KRW |
93.3000 KRW |
101.0000 KRW |
94.6000 KRW |
| 2023-06-04 |
100.2347 KRW |
1,682,906.3850 ARDR |
101.0000 KRW |
99.9000 KRW |
101.0000 KRW |
100.0000 KRW |
| 2023-06-03 |
99.9274 KRW |
2,875,052.9561 ARDR |
99.5000 KRW |
98.7000 KRW |
101.0000 KRW |
101.0000 KRW |
| 2023-06-02 |
98.7569 KRW |
1,552,260.3538 ARDR |
98.4000 KRW |
98.0000 KRW |
99.8000 KRW |
99.8000 KRW |
| 2023-06-01 |
98.4678 KRW |
3,021,988.1991 ARDR |
100.0000 KRW |
97.2000 KRW |
100.0000 KRW |
98.4000 KRW |
| 2023-05-31 |
99.6973 KRW |
7,143,240.5789 ARDR |
99.5000 KRW |
98.8000 KRW |
101.0000 KRW |
99.9000 KRW |
| 2023-05-30 |
100.1325 KRW |
2,672,316.1714 ARDR |
100.0000 KRW |
99.8000 KRW |
101.0000 KRW |
99.8000 KRW |
| 2023-05-29 |
101.1906 KRW |
2,764,871.8894 ARDR |
102.0000 KRW |
100.0000 KRW |
102.0000 KRW |
100.0000 KRW |
| 2023-05-28 |
100.0732 KRW |
2,983,455.8279 ARDR |
99.1000 KRW |
99.1000 KRW |
102.0000 KRW |
101.0000 KRW |
| 2023-05-27 |
98.9370 KRW |
1,579,908.7291 ARDR |
99.2000 KRW |
98.3000 KRW |
99.3000 KRW |
99.2000 KRW |
| 2023-05-26 |
98.7355 KRW |
1,831,536.3235 ARDR |
99.1000 KRW |
97.7000 KRW |
99.8000 KRW |
99.3000 KRW |
| 2023-05-25 |
98.4702 KRW |
3,486,176.2882 ARDR |
99.8000 KRW |
97.7000 KRW |
99.9000 KRW |
98.6000 KRW |
| 2023-05-24 |
101.1977 KRW |
5,797,686.0096 ARDR |
104.0000 KRW |
98.7000 KRW |
104.0000 KRW |
100.0000 KRW |
| 2023-05-23 |
103.6217 KRW |
4,969,254.0534 ARDR |
103.0000 KRW |
102.0000 KRW |
105.0000 KRW |
104.0000 KRW |
| 2023-05-22 |
103.2479 KRW |
7,373,962.6520 ARDR |
105.0000 KRW |
102.0000 KRW |
105.0000 KRW |
103.0000 KRW |
| 2023-05-21 |
105.3757 KRW |
2,168,449.3233 ARDR |
107.0000 KRW |
104.0000 KRW |
107.0000 KRW |
104.0000 KRW |
| 2023-05-20 |
106.0527 KRW |
2,398,441.9465 ARDR |
108.0000 KRW |
105.0000 KRW |
108.0000 KRW |
106.0000 KRW |
| 2023-05-19 |
106.6321 KRW |
16,882,304.3101 ARDR |
104.0000 KRW |
104.0000 KRW |
109.0000 KRW |
107.0000 KRW |
| 2023-05-18 |
104.5923 KRW |
6,083,202.4490 ARDR |
106.0000 KRW |
103.0000 KRW |
106.0000 KRW |
104.0000 KRW |
| 2023-05-17 |
104.0772 KRW |
7,813,528.9091 ARDR |
104.0000 KRW |
103.0000 KRW |
106.0000 KRW |
106.0000 KRW |
| 2023-05-16 |
103.1365 KRW |
3,758,754.1309 ARDR |
104.0000 KRW |
102.0000 KRW |
104.0000 KRW |
104.0000 KRW |
| 2023-05-15 |
103.8502 KRW |
6,096,297.3580 ARDR |
105.0000 KRW |
102.0000 KRW |
105.0000 KRW |
105.0000 KRW |
| 2023-05-14 |
104.0066 KRW |
1,934,987.4907 ARDR |
103.0000 KRW |
103.0000 KRW |
105.0000 KRW |
105.0000 KRW |
| 2023-05-13 |
103.3779 KRW |
3,058,298.5826 ARDR |
104.0000 KRW |
102.0000 KRW |
104.0000 KRW |
103.0000 KRW |
| 2023-05-12 |
102.3294 KRW |
12,250,823.5521 ARDR |
105.0000 KRW |
99.9000 KRW |
106.0000 KRW |
104.0000 KRW |
| 2023-05-11 |
108.1354 KRW |
22,370,533.7792 ARDR |
107.0000 KRW |
104.0000 KRW |
112.0000 KRW |
104.0000 KRW |
| 2023-05-10 |
108.3481 KRW |
22,792,831.9253 ARDR |
107.0000 KRW |
105.0000 KRW |
112.0000 KRW |
107.0000 KRW |
| 2023-05-09 |
105.8606 KRW |
8,731,278.1371 ARDR |
106.0000 KRW |
103.0000 KRW |
109.0000 KRW |
107.0000 KRW |
| 2023-05-08 |
109.9477 KRW |
12,443,243.3157 ARDR |
114.0000 KRW |
104.0000 KRW |
115.0000 KRW |
106.0000 KRW |
| 2023-05-07 |
114.7539 KRW |
4,599,065.0343 ARDR |
116.0000 KRW |
114.0000 KRW |
116.0000 KRW |
115.0000 KRW |
| 2023-05-06 |
116.5654 KRW |
9,617,281.9494 ARDR |
118.0000 KRW |
115.0000 KRW |
119.0000 KRW |
115.0000 KRW |
| 2023-05-05 |
117.2423 KRW |
8,824,783.6580 ARDR |
118.0000 KRW |
116.0000 KRW |
119.0000 KRW |
118.0000 KRW |
| 2023-05-04 |
119.1140 KRW |
30,557,709.6434 ARDR |
116.0000 KRW |
115.0000 KRW |
121.0000 KRW |
117.0000 KRW |
| 2023-05-03 |
115.8892 KRW |
5,814,490.6217 ARDR |
116.0000 KRW |
114.0000 KRW |
118.0000 KRW |
117.0000 KRW |
| 2023-05-02 |
116.2422 KRW |
4,475,923.1151 ARDR |
117.0000 KRW |
115.0000 KRW |
118.0000 KRW |
117.0000 KRW |