Identifier on UpBit: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-08 |
168.7840 KRW |
37,353,816.9529 ARDR |
171.1000 KRW |
164.3000 KRW |
171.1000 KRW |
169.7000 KRW |
| 2024-03-07 |
174.4095 KRW |
357,300,739.4816 ARDR |
163.0000 KRW |
163.0000 KRW |
187.1000 KRW |
171.5000 KRW |
| 2024-03-06 |
154.6882 KRW |
33,465,933.3720 ARDR |
156.8000 KRW |
147.4000 KRW |
160.7000 KRW |
159.8000 KRW |
| 2024-03-05 |
161.8894 KRW |
77,811,852.8050 ARDR |
170.3000 KRW |
148.0000 KRW |
170.5000 KRW |
151.8000 KRW |
| 2024-03-04 |
166.8609 KRW |
106,250,323.4175 ARDR |
174.0000 KRW |
161.0000 KRW |
178.0000 KRW |
171.8000 KRW |
| 2024-03-03 |
175.2045 KRW |
681,820,378.7161 ARDR |
162.8000 KRW |
156.9000 KRW |
194.0000 KRW |
172.1000 KRW |
| 2024-03-02 |
157.5352 KRW |
70,309,037.5779 ARDR |
154.3000 KRW |
152.8000 KRW |
162.9000 KRW |
161.5000 KRW |
| 2024-03-01 |
151.0371 KRW |
38,334,960.8096 ARDR |
147.1000 KRW |
146.2000 KRW |
153.8000 KRW |
153.6000 KRW |
| 2024-02-29 |
142.5003 KRW |
58,633,895.2507 ARDR |
140.0000 KRW |
136.5000 KRW |
148.3000 KRW |
147.9000 KRW |
| 2024-02-28 |
140.0142 KRW |
116,481,463.8169 ARDR |
136.7000 KRW |
134.0000 KRW |
147.5000 KRW |
140.4000 KRW |
| 2024-02-27 |
135.1283 KRW |
73,141,394.0257 ARDR |
131.6000 KRW |
131.5000 KRW |
138.0000 KRW |
136.4000 KRW |
| 2024-02-26 |
129.8884 KRW |
15,877,575.4754 ARDR |
132.2000 KRW |
127.0000 KRW |
132.4000 KRW |
132.0000 KRW |
| 2024-02-25 |
132.4445 KRW |
38,205,214.3978 ARDR |
130.5000 KRW |
129.9000 KRW |
134.5000 KRW |
132.1000 KRW |
| 2024-02-24 |
130.8652 KRW |
14,602,534.4785 ARDR |
132.2000 KRW |
129.4000 KRW |
132.7000 KRW |
129.7000 KRW |
| 2024-02-23 |
132.9008 KRW |
22,325,318.9300 ARDR |
133.3000 KRW |
130.9000 KRW |
135.0000 KRW |
132.4000 KRW |
| 2024-02-22 |
132.7235 KRW |
25,014,560.1451 ARDR |
135.9000 KRW |
131.1000 KRW |
136.6000 KRW |
132.9000 KRW |
| 2024-02-21 |
137.8665 KRW |
77,775,025.7611 ARDR |
143.0000 KRW |
133.2000 KRW |
143.1000 KRW |
136.0000 KRW |
| 2024-02-20 |
145.2461 KRW |
491,063,479.3305 ARDR |
131.9000 KRW |
130.9000 KRW |
157.0000 KRW |
142.0000 KRW |
| 2024-02-19 |
131.1058 KRW |
47,513,047.4118 ARDR |
127.0000 KRW |
127.0000 KRW |
133.7000 KRW |
132.3000 KRW |
| 2024-02-18 |
127.3860 KRW |
9,019,867.8389 ARDR |
126.9000 KRW |
125.8000 KRW |
128.1000 KRW |
127.4000 KRW |
| 2024-02-17 |
127.2166 KRW |
18,919,281.6835 ARDR |
128.7000 KRW |
123.4000 KRW |
131.0000 KRW |
126.7000 KRW |
| 2024-02-16 |
125.6685 KRW |
15,230,247.5737 ARDR |
123.3000 KRW |
122.4000 KRW |
129.0000 KRW |
128.9000 KRW |
| 2024-02-15 |
121.6987 KRW |
12,713,562.2818 ARDR |
120.0000 KRW |
119.5000 KRW |
124.0000 KRW |
122.8000 KRW |
| 2024-02-14 |
119.0269 KRW |
7,403,359.9414 ARDR |
117.4000 KRW |
117.2000 KRW |
120.4000 KRW |
119.7000 KRW |
| 2024-02-13 |
118.0457 KRW |
5,987,826.9152 ARDR |
118.8000 KRW |
116.4000 KRW |
119.3000 KRW |
117.5000 KRW |
| 2024-02-12 |
117.6637 KRW |
4,527,443.4028 ARDR |
118.3000 KRW |
116.1000 KRW |
119.0000 KRW |
119.0000 KRW |
| 2024-02-11 |
118.5666 KRW |
8,874,234.0287 ARDR |
117.5000 KRW |
116.4000 KRW |
120.3000 KRW |
118.0000 KRW |
| 2024-02-10 |
117.5317 KRW |
4,792,152.6863 ARDR |
117.7000 KRW |
115.5000 KRW |
118.6000 KRW |
117.9000 KRW |
| 2024-02-09 |
117.0873 KRW |
6,754,172.0166 ARDR |
115.5000 KRW |
114.4000 KRW |
119.0000 KRW |
118.1000 KRW |
| 2024-02-08 |
114.0929 KRW |
3,741,766.3695 ARDR |
113.0000 KRW |
112.8000 KRW |
115.3000 KRW |
115.3000 KRW |
| 2024-02-07 |
112.3620 KRW |
3,135,834.4252 ARDR |
112.8000 KRW |
111.5000 KRW |
113.5000 KRW |
113.4000 KRW |
| 2024-02-06 |
112.4428 KRW |
2,697,604.3382 ARDR |
113.0000 KRW |
111.6000 KRW |
113.3000 KRW |
112.8000 KRW |
| 2024-02-05 |
112.1914 KRW |
4,378,638.2484 ARDR |
112.4000 KRW |
110.5000 KRW |
113.6000 KRW |
113.2000 KRW |
| 2024-02-04 |
114.3530 KRW |
4,089,156.0240 ARDR |
115.9000 KRW |
112.0000 KRW |
116.2000 KRW |
112.8000 KRW |
| 2024-02-03 |
115.8717 KRW |
1,945,121.7593 ARDR |
115.6000 KRW |
115.4000 KRW |
116.4000 KRW |
116.0000 KRW |
| 2024-02-02 |
115.4924 KRW |
1,942,724.9129 ARDR |
115.6000 KRW |
115.0000 KRW |
116.3000 KRW |
116.2000 KRW |
| 2024-02-01 |
115.4002 KRW |
4,384,473.5491 ARDR |
116.9000 KRW |
114.6000 KRW |
116.9000 KRW |
115.6000 KRW |
| 2024-01-31 |
117.9148 KRW |
4,552,263.8892 ARDR |
120.7000 KRW |
116.6000 KRW |
120.9000 KRW |
117.0000 KRW |
| 2024-01-30 |
119.8116 KRW |
9,032,451.6837 ARDR |
118.3000 KRW |
118.2000 KRW |
120.8000 KRW |
120.4000 KRW |
| 2024-01-29 |
117.9635 KRW |
2,741,320.0894 ARDR |
118.0000 KRW |
117.0000 KRW |
119.0000 KRW |
118.7000 KRW |
| 2024-01-28 |
119.4432 KRW |
6,108,183.8480 ARDR |
121.0000 KRW |
118.0000 KRW |
121.0000 KRW |
118.1000 KRW |
| 2024-01-27 |
119.9086 KRW |
3,493,528.8343 ARDR |
121.0000 KRW |
119.0000 KRW |
121.0000 KRW |
121.0000 KRW |
| 2024-01-26 |
118.5973 KRW |
5,836,627.3073 ARDR |
117.0000 KRW |
116.0000 KRW |
121.0000 KRW |
120.0000 KRW |
| 2024-01-25 |
116.4748 KRW |
8,117,154.5401 ARDR |
117.0000 KRW |
115.0000 KRW |
118.0000 KRW |
117.0000 KRW |
| 2024-01-24 |
113.8520 KRW |
10,155,336.7425 ARDR |
115.0000 KRW |
111.0000 KRW |
118.0000 KRW |
117.0000 KRW |
| 2024-01-23 |
113.0617 KRW |
15,749,916.7750 ARDR |
116.0000 KRW |
108.0000 KRW |
120.0000 KRW |
114.0000 KRW |
| 2024-01-22 |
121.1953 KRW |
10,833,793.2772 ARDR |
125.0000 KRW |
118.0000 KRW |
125.0000 KRW |
119.0000 KRW |
| 2024-01-21 |
125.3532 KRW |
2,979,360.6973 ARDR |
124.0000 KRW |
124.0000 KRW |
126.0000 KRW |
125.0000 KRW |
| 2024-01-20 |
123.7591 KRW |
5,860,754.1716 ARDR |
125.0000 KRW |
122.0000 KRW |
126.0000 KRW |
124.0000 KRW |
| 2024-01-19 |
124.3803 KRW |
22,709,653.7122 ARDR |
124.0000 KRW |
120.0000 KRW |
130.0000 KRW |
125.0000 KRW |