Identifier on UpBit: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-01 |
117.7164 KRW |
7,266,272.6833 ARDR |
121.0000 KRW |
115.0000 KRW |
121.0000 KRW |
117.0000 KRW |
| 2023-04-30 |
120.9084 KRW |
4,798,074.6748 ARDR |
123.0000 KRW |
120.0000 KRW |
123.0000 KRW |
120.0000 KRW |
| 2023-04-29 |
121.9672 KRW |
9,415,168.0599 ARDR |
121.0000 KRW |
120.0000 KRW |
124.0000 KRW |
121.0000 KRW |
| 2023-04-28 |
119.7461 KRW |
3,506,037.4675 ARDR |
121.0000 KRW |
119.0000 KRW |
121.0000 KRW |
120.0000 KRW |
| 2023-04-27 |
120.0734 KRW |
13,105,516.4359 ARDR |
119.0000 KRW |
118.0000 KRW |
123.0000 KRW |
120.0000 KRW |
| 2023-04-26 |
120.5195 KRW |
15,054,922.4066 ARDR |
120.0000 KRW |
117.0000 KRW |
123.0000 KRW |
118.0000 KRW |
| 2023-04-25 |
117.8841 KRW |
12,501,805.8742 ARDR |
119.0000 KRW |
115.0000 KRW |
121.0000 KRW |
121.0000 KRW |
| 2023-04-24 |
119.1812 KRW |
9,225,403.9160 ARDR |
123.0000 KRW |
116.0000 KRW |
123.0000 KRW |
118.0000 KRW |
| 2023-04-23 |
122.9671 KRW |
3,698,657.6286 ARDR |
125.0000 KRW |
122.0000 KRW |
125.0000 KRW |
123.0000 KRW |
| 2023-04-22 |
122.5564 KRW |
7,011,367.8702 ARDR |
123.0000 KRW |
121.0000 KRW |
125.0000 KRW |
124.0000 KRW |
| 2023-04-21 |
125.2247 KRW |
23,770,985.5634 ARDR |
126.0000 KRW |
120.0000 KRW |
128.0000 KRW |
122.0000 KRW |
| 2023-04-20 |
124.9176 KRW |
21,510,945.1629 ARDR |
124.0000 KRW |
122.0000 KRW |
128.0000 KRW |
125.0000 KRW |
| 2023-04-19 |
131.1612 KRW |
67,046,362.0352 ARDR |
129.0000 KRW |
122.0000 KRW |
138.0000 KRW |
123.0000 KRW |
| 2023-04-18 |
128.1270 KRW |
37,912,452.4754 ARDR |
130.0000 KRW |
126.0000 KRW |
131.0000 KRW |
130.0000 KRW |
| 2023-04-17 |
134.7322 KRW |
194,334,262.8030 ARDR |
128.0000 KRW |
127.0000 KRW |
142.0000 KRW |
129.0000 KRW |
| 2023-04-16 |
126.2186 KRW |
9,725,924.7935 ARDR |
126.0000 KRW |
124.0000 KRW |
128.0000 KRW |
128.0000 KRW |
| 2023-04-15 |
125.1361 KRW |
7,488,638.6702 ARDR |
125.0000 KRW |
124.0000 KRW |
126.0000 KRW |
126.0000 KRW |
| 2023-04-14 |
125.3953 KRW |
18,603,793.2421 ARDR |
126.0000 KRW |
124.0000 KRW |
127.0000 KRW |
125.0000 KRW |
| 2023-04-13 |
125.1288 KRW |
9,168,848.9352 ARDR |
125.0000 KRW |
123.0000 KRW |
127.0000 KRW |
126.0000 KRW |
| 2023-04-12 |
126.0570 KRW |
29,656,419.5680 ARDR |
130.0000 KRW |
123.0000 KRW |
131.0000 KRW |
125.0000 KRW |
| 2023-04-11 |
131.2630 KRW |
42,086,229.9609 ARDR |
131.0000 KRW |
127.0000 KRW |
136.0000 KRW |
129.0000 KRW |
| 2023-04-10 |
129.2775 KRW |
15,271,373.7587 ARDR |
132.0000 KRW |
127.0000 KRW |
132.0000 KRW |
132.0000 KRW |
| 2023-04-09 |
130.7512 KRW |
13,253,918.8056 ARDR |
132.0000 KRW |
127.0000 KRW |
134.0000 KRW |
131.0000 KRW |
| 2023-04-08 |
133.0144 KRW |
29,628,443.1158 ARDR |
134.0000 KRW |
130.0000 KRW |
136.0000 KRW |
133.0000 KRW |
| 2023-04-07 |
138.5450 KRW |
91,457,572.3366 ARDR |
147.0000 KRW |
132.0000 KRW |
150.0000 KRW |
135.0000 KRW |
| 2023-04-06 |
141.0942 KRW |
327,697,656.2837 ARDR |
132.0000 KRW |
127.0000 KRW |
159.0000 KRW |
146.0000 KRW |
| 2023-04-05 |
129.0212 KRW |
61,384,662.1571 ARDR |
123.0000 KRW |
121.0000 KRW |
133.0000 KRW |
131.0000 KRW |
| 2023-04-04 |
121.1005 KRW |
7,382,688.0348 ARDR |
120.0000 KRW |
119.0000 KRW |
123.0000 KRW |
122.0000 KRW |
| 2023-04-03 |
119.5746 KRW |
12,489,095.0669 ARDR |
120.0000 KRW |
117.0000 KRW |
122.0000 KRW |
119.0000 KRW |
| 2023-04-02 |
122.0093 KRW |
16,592,639.1706 ARDR |
123.0000 KRW |
118.0000 KRW |
125.0000 KRW |
119.0000 KRW |
| 2023-04-01 |
121.7004 KRW |
13,896,730.0186 ARDR |
122.0000 KRW |
120.0000 KRW |
123.0000 KRW |
123.0000 KRW |
| 2023-03-31 |
118.5199 KRW |
16,556,648.2015 ARDR |
120.0000 KRW |
115.0000 KRW |
122.0000 KRW |
121.0000 KRW |
| 2023-03-30 |
118.8348 KRW |
27,073,471.6948 ARDR |
118.0000 KRW |
116.0000 KRW |
122.0000 KRW |
120.0000 KRW |
| 2023-03-29 |
115.3787 KRW |
23,835,819.7702 ARDR |
115.0000 KRW |
113.0000 KRW |
118.0000 KRW |
117.0000 KRW |
| 2023-03-28 |
111.8029 KRW |
9,434,885.0807 ARDR |
113.0000 KRW |
110.0000 KRW |
114.0000 KRW |
113.0000 KRW |
| 2023-03-27 |
114.6017 KRW |
8,658,808.5627 ARDR |
120.0000 KRW |
111.0000 KRW |
120.0000 KRW |
113.0000 KRW |
| 2023-03-26 |
119.0989 KRW |
4,589,116.4746 ARDR |
119.0000 KRW |
117.0000 KRW |
121.0000 KRW |
120.0000 KRW |
| 2023-03-25 |
118.9313 KRW |
2,068,382.9653 ARDR |
119.0000 KRW |
118.0000 KRW |
120.0000 KRW |
118.0000 KRW |
| 2023-03-24 |
119.9573 KRW |
6,299,970.3422 ARDR |
122.0000 KRW |
118.0000 KRW |
122.0000 KRW |
119.0000 KRW |
| 2023-03-23 |
120.7571 KRW |
13,557,888.0195 ARDR |
118.0000 KRW |
117.0000 KRW |
125.0000 KRW |
122.0000 KRW |
| 2023-03-22 |
120.1746 KRW |
6,952,196.8585 ARDR |
122.0000 KRW |
117.0000 KRW |
122.0000 KRW |
119.0000 KRW |
| 2023-03-21 |
120.7045 KRW |
13,197,025.3740 ARDR |
124.0000 KRW |
117.0000 KRW |
125.0000 KRW |
123.0000 KRW |
| 2023-03-20 |
126.4990 KRW |
21,329,008.5389 ARDR |
127.0000 KRW |
124.0000 KRW |
130.0000 KRW |
124.0000 KRW |
| 2023-03-19 |
123.9750 KRW |
9,132,457.5174 ARDR |
123.0000 KRW |
122.0000 KRW |
127.0000 KRW |
126.0000 KRW |
| 2023-03-18 |
125.1737 KRW |
16,497,334.9861 ARDR |
126.0000 KRW |
121.0000 KRW |
127.0000 KRW |
123.0000 KRW |
| 2023-03-17 |
122.6671 KRW |
14,259,754.7757 ARDR |
121.0000 KRW |
120.0000 KRW |
126.0000 KRW |
126.0000 KRW |
| 2023-03-16 |
119.2743 KRW |
7,282,209.5744 ARDR |
118.0000 KRW |
117.0000 KRW |
121.0000 KRW |
121.0000 KRW |
| 2023-03-15 |
120.8982 KRW |
17,103,515.5853 ARDR |
123.0000 KRW |
116.0000 KRW |
124.0000 KRW |
119.0000 KRW |
| 2023-03-14 |
119.4948 KRW |
34,256,094.6691 ARDR |
119.0000 KRW |
114.0000 KRW |
125.0000 KRW |
123.0000 KRW |
| 2023-03-13 |
113.0943 KRW |
18,277,928.4639 ARDR |
112.0000 KRW |
109.0000 KRW |
119.0000 KRW |
118.0000 KRW |