Identifier on UpBit: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-12 |
106.1311 KRW |
8,916,003.9651 ARDR |
108.0000 KRW |
102.0000 KRW |
110.0000 KRW |
110.0000 KRW |
| 2023-03-11 |
108.0842 KRW |
9,886,935.7682 ARDR |
108.0000 KRW |
104.0000 KRW |
112.0000 KRW |
108.0000 KRW |
| 2023-03-10 |
104.9664 KRW |
26,658,055.3375 ARDR |
108.0000 KRW |
101.0000 KRW |
114.0000 KRW |
108.0000 KRW |
| 2023-03-09 |
111.3589 KRW |
12,503,597.4662 ARDR |
116.0000 KRW |
105.0000 KRW |
118.0000 KRW |
107.0000 KRW |
| 2023-03-08 |
118.0185 KRW |
12,807,194.5187 ARDR |
122.0000 KRW |
115.0000 KRW |
123.0000 KRW |
116.0000 KRW |
| 2023-03-07 |
123.8919 KRW |
13,278,193.7233 ARDR |
124.0000 KRW |
121.0000 KRW |
126.0000 KRW |
122.0000 KRW |
| 2023-03-06 |
123.0318 KRW |
10,540,073.8406 ARDR |
126.0000 KRW |
121.0000 KRW |
126.0000 KRW |
123.0000 KRW |
| 2023-03-05 |
125.2740 KRW |
7,423,231.6007 ARDR |
127.0000 KRW |
124.0000 KRW |
127.0000 KRW |
126.0000 KRW |
| 2023-03-04 |
127.1258 KRW |
7,756,038.7744 ARDR |
128.0000 KRW |
124.0000 KRW |
130.0000 KRW |
127.0000 KRW |
| 2023-03-03 |
127.2038 KRW |
33,550,981.4411 ARDR |
136.0000 KRW |
122.0000 KRW |
139.0000 KRW |
128.0000 KRW |
| 2023-03-02 |
135.5133 KRW |
17,758,513.6287 ARDR |
141.0000 KRW |
132.0000 KRW |
141.0000 KRW |
137.0000 KRW |
| 2023-03-01 |
140.9590 KRW |
12,770,470.1817 ARDR |
141.0000 KRW |
139.0000 KRW |
143.0000 KRW |
142.0000 KRW |
| 2023-02-28 |
140.0921 KRW |
14,626,005.7757 ARDR |
141.0000 KRW |
138.0000 KRW |
143.0000 KRW |
140.0000 KRW |
| 2023-02-27 |
140.4016 KRW |
21,883,363.7394 ARDR |
143.0000 KRW |
138.0000 KRW |
144.0000 KRW |
141.0000 KRW |
| 2023-02-26 |
148.1220 KRW |
59,116,319.9540 ARDR |
146.0000 KRW |
140.0000 KRW |
160.0000 KRW |
144.0000 KRW |
| 2023-02-25 |
143.9101 KRW |
42,137,274.4985 ARDR |
153.0000 KRW |
138.0000 KRW |
154.0000 KRW |
146.0000 KRW |
| 2023-02-24 |
146.2691 KRW |
105,280,239.7597 ARDR |
141.0000 KRW |
139.0000 KRW |
155.0000 KRW |
153.0000 KRW |
| 2023-02-23 |
137.8195 KRW |
20,267,406.0018 ARDR |
138.0000 KRW |
134.0000 KRW |
142.0000 KRW |
142.0000 KRW |
| 2023-02-22 |
135.0051 KRW |
21,528,898.5626 ARDR |
139.0000 KRW |
131.0000 KRW |
140.0000 KRW |
138.0000 KRW |
| 2023-02-21 |
137.9854 KRW |
32,855,824.9400 ARDR |
141.0000 KRW |
134.0000 KRW |
142.0000 KRW |
138.0000 KRW |
| 2023-02-20 |
135.8074 KRW |
24,495,311.4061 ARDR |
134.0000 KRW |
131.0000 KRW |
139.0000 KRW |
139.0000 KRW |
| 2023-02-19 |
133.5541 KRW |
12,363,847.9661 ARDR |
135.0000 KRW |
132.0000 KRW |
136.0000 KRW |
135.0000 KRW |
| 2023-02-18 |
135.2034 KRW |
16,652,574.9243 ARDR |
138.0000 KRW |
133.0000 KRW |
138.0000 KRW |
135.0000 KRW |
| 2023-02-17 |
133.6780 KRW |
23,915,151.7960 ARDR |
133.0000 KRW |
131.0000 KRW |
138.0000 KRW |
136.0000 KRW |
| 2023-02-16 |
134.7015 KRW |
65,329,307.8323 ARDR |
130.0000 KRW |
128.0000 KRW |
139.0000 KRW |
131.0000 KRW |
| 2023-02-15 |
123.4635 KRW |
26,863,870.1960 ARDR |
123.0000 KRW |
119.0000 KRW |
130.0000 KRW |
128.0000 KRW |
| 2023-02-14 |
116.8710 KRW |
13,576,662.1192 ARDR |
117.0000 KRW |
113.0000 KRW |
121.0000 KRW |
120.0000 KRW |
| 2023-02-13 |
117.2519 KRW |
13,820,013.5774 ARDR |
122.0000 KRW |
114.0000 KRW |
123.0000 KRW |
116.0000 KRW |
| 2023-02-12 |
124.1638 KRW |
10,607,347.6867 ARDR |
126.0000 KRW |
122.0000 KRW |
127.0000 KRW |
122.0000 KRW |
| 2023-02-11 |
126.1558 KRW |
12,136,368.5794 ARDR |
129.0000 KRW |
125.0000 KRW |
129.0000 KRW |
126.0000 KRW |
| 2023-02-10 |
127.1877 KRW |
55,376,139.8844 ARDR |
122.0000 KRW |
117.0000 KRW |
134.0000 KRW |
126.0000 KRW |
| 2023-02-09 |
129.3641 KRW |
82,256,469.5301 ARDR |
127.0000 KRW |
122.0000 KRW |
138.0000 KRW |
122.0000 KRW |
| 2023-02-08 |
126.5664 KRW |
20,643,902.1079 ARDR |
128.0000 KRW |
123.0000 KRW |
130.0000 KRW |
127.0000 KRW |
| 2023-02-07 |
124.5095 KRW |
25,104,834.2897 ARDR |
128.0000 KRW |
122.0000 KRW |
128.0000 KRW |
128.0000 KRW |
| 2023-02-06 |
126.2907 KRW |
58,292,869.0673 ARDR |
124.0000 KRW |
122.0000 KRW |
138.0000 KRW |
128.0000 KRW |
| 2023-02-05 |
129.5511 KRW |
131,715,617.5880 ARDR |
128.0000 KRW |
118.0000 KRW |
147.0000 KRW |
123.0000 KRW |
| 2023-02-04 |
125.8163 KRW |
70,494,119.6623 ARDR |
121.0000 KRW |
119.0000 KRW |
132.0000 KRW |
128.0000 KRW |
| 2023-02-03 |
117.1808 KRW |
26,139,508.2490 ARDR |
117.0000 KRW |
114.0000 KRW |
120.0000 KRW |
119.0000 KRW |
| 2023-02-02 |
114.4913 KRW |
26,001,873.1829 ARDR |
112.0000 KRW |
111.0000 KRW |
117.0000 KRW |
115.0000 KRW |
| 2023-02-01 |
107.6278 KRW |
19,351,834.2730 ARDR |
109.0000 KRW |
104.0000 KRW |
112.0000 KRW |
112.0000 KRW |
| 2023-01-31 |
107.6713 KRW |
20,848,917.8175 ARDR |
109.0000 KRW |
105.0000 KRW |
110.0000 KRW |
109.0000 KRW |
| 2023-01-30 |
116.2329 KRW |
65,844,749.0117 ARDR |
120.0000 KRW |
105.0000 KRW |
125.0000 KRW |
109.0000 KRW |
| 2023-01-29 |
118.2453 KRW |
31,215,308.7143 ARDR |
121.0000 KRW |
116.0000 KRW |
122.0000 KRW |
120.0000 KRW |
| 2023-01-28 |
115.2140 KRW |
35,639,471.5609 ARDR |
117.0000 KRW |
111.0000 KRW |
120.0000 KRW |
119.0000 KRW |
| 2023-01-27 |
112.7712 KRW |
48,230,271.3293 ARDR |
110.0000 KRW |
107.0000 KRW |
117.0000 KRW |
115.0000 KRW |
| 2023-01-26 |
109.1865 KRW |
19,392,203.9856 ARDR |
110.0000 KRW |
108.0000 KRW |
111.0000 KRW |
109.0000 KRW |
| 2023-01-25 |
108.9929 KRW |
93,033,471.0225 ARDR |
108.0000 KRW |
102.0000 KRW |
116.0000 KRW |
108.0000 KRW |
| 2023-01-24 |
113.0820 KRW |
95,984,192.0148 ARDR |
109.0000 KRW |
106.0000 KRW |
121.0000 KRW |
108.0000 KRW |
| 2023-01-23 |
107.8531 KRW |
21,448,690.1221 ARDR |
108.0000 KRW |
106.0000 KRW |
110.0000 KRW |
110.0000 KRW |
| 2023-01-22 |
106.8458 KRW |
22,203,902.4788 ARDR |
108.0000 KRW |
106.0000 KRW |
109.0000 KRW |
108.0000 KRW |