Identifier on UpBit: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-21 |
107.1799 KRW |
33,911,501.6100 ARDR |
108.0000 KRW |
105.0000 KRW |
109.0000 KRW |
108.0000 KRW |
| 2023-01-20 |
103.0029 KRW |
25,745,993.8243 ARDR |
103.0000 KRW |
100.0000 KRW |
108.0000 KRW |
107.0000 KRW |
| 2023-01-19 |
99.0268 KRW |
19,300,850.5949 ARDR |
97.2000 KRW |
96.3000 KRW |
101.0000 KRW |
100.0000 KRW |
| 2023-01-18 |
100.6163 KRW |
54,537,944.5363 ARDR |
103.0000 KRW |
95.5000 KRW |
104.0000 KRW |
96.8000 KRW |
| 2023-01-17 |
100.6572 KRW |
26,341,601.9225 ARDR |
101.0000 KRW |
98.6000 KRW |
103.0000 KRW |
101.0000 KRW |
| 2023-01-16 |
100.4424 KRW |
33,858,128.2535 ARDR |
101.0000 KRW |
97.6000 KRW |
103.0000 KRW |
99.8000 KRW |
| 2023-01-15 |
102.7100 KRW |
124,272,023.1640 ARDR |
98.0000 KRW |
97.0000 KRW |
111.0000 KRW |
101.0000 KRW |
| 2023-01-14 |
96.7184 KRW |
90,571,331.5577 ARDR |
94.9000 KRW |
92.8000 KRW |
99.8000 KRW |
97.6000 KRW |
| 2023-01-13 |
92.9257 KRW |
35,869,300.0154 ARDR |
91.9000 KRW |
91.1000 KRW |
94.7000 KRW |
94.7000 KRW |
| 2023-01-12 |
90.4565 KRW |
29,153,465.9053 ARDR |
91.3000 KRW |
88.5000 KRW |
92.7000 KRW |
92.5000 KRW |
| 2023-01-11 |
90.7078 KRW |
38,893,232.8615 ARDR |
90.6000 KRW |
89.2000 KRW |
93.5000 KRW |
91.2000 KRW |
| 2023-01-10 |
91.6926 KRW |
95,974,895.4225 ARDR |
89.3000 KRW |
88.3000 KRW |
94.8000 KRW |
90.6000 KRW |
| 2023-01-09 |
87.3081 KRW |
25,911,507.5400 ARDR |
86.3000 KRW |
85.5000 KRW |
88.8000 KRW |
88.7000 KRW |
| 2023-01-08 |
85.3796 KRW |
9,604,197.2467 ARDR |
85.6000 KRW |
84.6000 KRW |
86.4000 KRW |
86.3000 KRW |
| 2023-01-07 |
85.9892 KRW |
27,294,799.7375 ARDR |
84.8000 KRW |
84.4000 KRW |
87.5000 KRW |
85.7000 KRW |
| 2023-01-06 |
84.5534 KRW |
17,352,075.4850 ARDR |
85.7000 KRW |
81.2000 KRW |
87.3000 KRW |
84.9000 KRW |
| 2023-01-05 |
85.5454 KRW |
11,925,287.1537 ARDR |
86.8000 KRW |
84.4000 KRW |
86.8000 KRW |
85.5000 KRW |
| 2023-01-04 |
85.9327 KRW |
13,666,591.8929 ARDR |
85.6000 KRW |
85.1000 KRW |
86.7000 KRW |
86.3000 KRW |
| 2023-01-03 |
86.1812 KRW |
15,841,024.6501 ARDR |
87.2000 KRW |
84.8000 KRW |
87.3000 KRW |
85.8000 KRW |
| 2023-01-02 |
87.3230 KRW |
34,951,326.8005 ARDR |
87.0000 KRW |
86.3000 KRW |
88.8000 KRW |
87.4000 KRW |
| 2023-01-01 |
87.5860 KRW |
83,194,109.6186 ARDR |
84.8000 KRW |
84.1000 KRW |
89.9000 KRW |
87.2000 KRW |
| 2022-12-31 |
83.6524 KRW |
30,973,954.2035 ARDR |
82.3000 KRW |
81.5000 KRW |
85.7000 KRW |
84.5000 KRW |
| 2022-12-30 |
83.4184 KRW |
18,973,219.0503 ARDR |
85.4000 KRW |
80.0000 KRW |
87.6000 KRW |
82.3000 KRW |
| 2022-12-29 |
85.1947 KRW |
22,230,547.8616 ARDR |
87.3000 KRW |
82.8000 KRW |
87.9000 KRW |
85.8000 KRW |
| 2022-12-28 |
91.6933 KRW |
67,444,859.6482 ARDR |
93.6000 KRW |
86.7000 KRW |
95.6000 KRW |
87.1000 KRW |
| 2022-12-27 |
93.8041 KRW |
67,977,539.9411 ARDR |
97.2000 KRW |
91.5000 KRW |
97.5000 KRW |
93.4000 KRW |
| 2022-12-26 |
97.9030 KRW |
237,282,485.8879 ARDR |
94.1000 KRW |
92.3000 KRW |
102.0000 KRW |
97.5000 KRW |
| 2022-12-25 |
96.6216 KRW |
254,243,663.3555 ARDR |
93.0000 KRW |
90.8000 KRW |
103.0000 KRW |
93.8000 KRW |
| 2022-12-24 |
96.3426 KRW |
216,040,007.0480 ARDR |
90.5000 KRW |
89.6000 KRW |
103.0000 KRW |
92.6000 KRW |
| 2022-12-23 |
89.8667 KRW |
39,645,604.9507 ARDR |
91.3000 KRW |
88.7000 KRW |
91.4000 KRW |
90.2000 KRW |
| 2022-12-22 |
96.6368 KRW |
509,962,299.7359 ARDR |
89.0000 KRW |
89.0000 KRW |
102.0000 KRW |
91.4000 KRW |
| 2022-12-21 |
90.6926 KRW |
108,160,967.7990 ARDR |
88.2000 KRW |
87.5000 KRW |
93.7000 KRW |
89.0000 KRW |
| 2022-12-20 |
89.4399 KRW |
44,028,628.4699 ARDR |
85.0000 KRW |
83.3000 KRW |
95.7000 KRW |
88.5000 KRW |
| 2022-12-19 |
88.6454 KRW |
25,683,456.9565 ARDR |
90.5000 KRW |
81.4000 KRW |
91.2000 KRW |
83.5000 KRW |
| 2022-12-18 |
94.4893 KRW |
130,988,027.1745 ARDR |
88.7000 KRW |
88.1000 KRW |
101.0000 KRW |
91.1000 KRW |
| 2022-12-17 |
88.3584 KRW |
7,886,450.4903 ARDR |
91.7000 KRW |
85.4000 KRW |
92.9000 KRW |
89.0000 KRW |
| 2022-12-16 |
95.2402 KRW |
14,785,803.9939 ARDR |
95.8000 KRW |
89.8000 KRW |
102.0000 KRW |
90.2000 KRW |
| 2022-12-15 |
96.2335 KRW |
7,244,082.6094 ARDR |
98.4000 KRW |
95.5000 KRW |
98.4000 KRW |
95.9000 KRW |
| 2022-12-14 |
98.1662 KRW |
6,930,168.6321 ARDR |
98.7000 KRW |
97.1000 KRW |
99.8000 KRW |
98.0000 KRW |
| 2022-12-13 |
97.3998 KRW |
14,271,873.6200 ARDR |
99.0000 KRW |
94.5000 KRW |
101.0000 KRW |
99.0000 KRW |
| 2022-12-12 |
99.1299 KRW |
19,607,632.8151 ARDR |
103.0000 KRW |
97.1000 KRW |
103.0000 KRW |
99.2000 KRW |
| 2022-12-11 |
105.8953 KRW |
44,256,699.4787 ARDR |
107.0000 KRW |
102.0000 KRW |
109.0000 KRW |
103.0000 KRW |
| 2022-12-10 |
120.9368 KRW |
195,805,411.5308 ARDR |
105.0000 KRW |
102.0000 KRW |
134.0000 KRW |
107.0000 KRW |
| 2022-12-09 |
102.3854 KRW |
6,061,508.2689 ARDR |
101.0000 KRW |
100.0000 KRW |
105.0000 KRW |
103.0000 KRW |
| 2022-12-08 |
99.6969 KRW |
4,999,187.4746 ARDR |
98.8000 KRW |
97.5000 KRW |
102.0000 KRW |
101.0000 KRW |
| 2022-12-07 |
99.6276 KRW |
10,115,962.1148 ARDR |
104.0000 KRW |
94.0000 KRW |
105.0000 KRW |
98.9000 KRW |
| 2022-12-06 |
103.3297 KRW |
2,882,055.4673 ARDR |
104.0000 KRW |
103.0000 KRW |
105.0000 KRW |
104.0000 KRW |
| 2022-12-05 |
103.8350 KRW |
4,356,615.0161 ARDR |
104.0000 KRW |
103.0000 KRW |
105.0000 KRW |
104.0000 KRW |
| 2022-12-04 |
103.9059 KRW |
5,893,454.5088 ARDR |
104.0000 KRW |
103.0000 KRW |
105.0000 KRW |
103.0000 KRW |
| 2022-12-03 |
103.9002 KRW |
3,186,679.1795 ARDR |
105.0000 KRW |
103.0000 KRW |
106.0000 KRW |
104.0000 KRW |