Identifier on UpBit: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-30 |
84.2469 KRW |
6,027,875.1749 ARDR |
85.0000 KRW |
83.5000 KRW |
85.3000 KRW |
84.7000 KRW |
| 2025-12-29 |
85.4750 KRW |
15,321,737.4125 ARDR |
84.3000 KRW |
83.5000 KRW |
88.1000 KRW |
84.4000 KRW |
| 2025-12-28 |
85.7663 KRW |
18,440,381.2175 ARDR |
84.8000 KRW |
82.3000 KRW |
88.7000 KRW |
84.1000 KRW |
| 2025-12-27 |
83.7583 KRW |
2,028,136.3131 ARDR |
83.1000 KRW |
82.4000 KRW |
85.0000 KRW |
84.4000 KRW |
| 2025-12-26 |
83.5486 KRW |
2,832,366.1643 ARDR |
83.9000 KRW |
82.1000 KRW |
85.0000 KRW |
82.4000 KRW |
| 2025-12-25 |
85.4501 KRW |
2,197,311.6589 ARDR |
86.3000 KRW |
84.7000 KRW |
86.3000 KRW |
85.6000 KRW |
| 2025-12-24 |
85.3467 KRW |
4,355,739.5364 ARDR |
87.1000 KRW |
84.2000 KRW |
87.1000 KRW |
86.3000 KRW |
| 2025-12-23 |
86.6786 KRW |
9,968,444.8528 ARDR |
86.4000 KRW |
84.5000 KRW |
88.7000 KRW |
86.5000 KRW |
| 2025-12-22 |
85.8555 KRW |
6,193,594.4698 ARDR |
86.0000 KRW |
84.8000 KRW |
87.2000 KRW |
86.8000 KRW |
| 2025-12-21 |
86.4293 KRW |
8,333,617.7229 ARDR |
87.9000 KRW |
85.1000 KRW |
88.0000 KRW |
85.3000 KRW |
| 2025-12-20 |
85.9605 KRW |
6,673,462.6754 ARDR |
86.6000 KRW |
84.8000 KRW |
87.4000 KRW |
86.2000 KRW |
| 2025-12-19 |
83.3677 KRW |
24,188,293.1052 ARDR |
82.9000 KRW |
81.1000 KRW |
86.3000 KRW |
86.3000 KRW |
| 2025-12-18 |
81.8643 KRW |
20,765,337.9434 ARDR |
81.6000 KRW |
80.3000 KRW |
84.8000 KRW |
81.4000 KRW |
| 2025-12-17 |
83.2482 KRW |
20,967,543.6822 ARDR |
82.9000 KRW |
80.6000 KRW |
87.5000 KRW |
82.1000 KRW |
| 2025-12-16 |
85.3300 KRW |
25,931,977.4788 ARDR |
85.5000 KRW |
81.7000 KRW |
90.8000 KRW |
83.4000 KRW |
| 2025-12-15 |
87.0747 KRW |
19,158,937.7467 ARDR |
89.4000 KRW |
85.0000 KRW |
91.0000 KRW |
85.3000 KRW |
| 2025-12-14 |
94.5366 KRW |
188,062,428.7618 ARDR |
89.2000 KRW |
87.0000 KRW |
101.0000 KRW |
88.5000 KRW |
| 2025-12-13 |
88.5724 KRW |
31,717,822.5715 ARDR |
86.9000 KRW |
85.2000 KRW |
92.6000 KRW |
88.7000 KRW |
| 2025-12-12 |
85.9828 KRW |
1,483,887.1605 ARDR |
86.7000 KRW |
85.2000 KRW |
87.1000 KRW |
86.1000 KRW |
| 2025-12-11 |
86.4260 KRW |
2,448,597.2950 ARDR |
87.7000 KRW |
85.9000 KRW |
87.7000 KRW |
87.2000 KRW |
| 2025-12-10 |
87.9694 KRW |
3,854,482.3558 ARDR |
87.9000 KRW |
87.2000 KRW |
88.9000 KRW |
88.2000 KRW |
| 2025-12-09 |
86.6937 KRW |
5,894,003.4399 ARDR |
87.6000 KRW |
85.1000 KRW |
88.9000 KRW |
88.9000 KRW |
| 2025-12-08 |
87.4216 KRW |
3,843,742.7863 ARDR |
87.6000 KRW |
86.4000 KRW |
88.5000 KRW |
88.0000 KRW |
| 2025-12-07 |
89.2230 KRW |
12,401,899.9228 ARDR |
88.9000 KRW |
86.4000 KRW |
92.7000 KRW |
88.5000 KRW |
| 2025-12-06 |
89.0805 KRW |
14,438,481.7197 ARDR |
91.0000 KRW |
87.6000 KRW |
91.6000 KRW |
89.2000 KRW |
| 2025-12-05 |
94.0703 KRW |
147,871,360.8733 ARDR |
88.1000 KRW |
87.6000 KRW |
102.0000 KRW |
89.9000 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 |