Identifier on UpBit: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-02 |
104.9890 KRW |
8,896,630.6712 ARDR |
109.0000 KRW |
103.0000 KRW |
109.0000 KRW |
105.0000 KRW |
| 2022-12-01 |
105.0144 KRW |
9,760,788.7495 ARDR |
104.0000 KRW |
103.0000 KRW |
108.0000 KRW |
107.0000 KRW |
| 2022-11-30 |
103.6506 KRW |
9,177,367.5750 ARDR |
103.0000 KRW |
102.0000 KRW |
105.0000 KRW |
105.0000 KRW |
| 2022-11-29 |
102.4271 KRW |
5,898,896.0422 ARDR |
102.0000 KRW |
101.0000 KRW |
104.0000 KRW |
103.0000 KRW |
| 2022-11-28 |
101.8537 KRW |
10,485,056.2417 ARDR |
105.0000 KRW |
100.0000 KRW |
105.0000 KRW |
102.0000 KRW |
| 2022-11-27 |
105.9317 KRW |
8,246,380.4206 ARDR |
107.0000 KRW |
103.0000 KRW |
108.0000 KRW |
104.0000 KRW |
| 2022-11-26 |
107.7899 KRW |
11,414,256.4092 ARDR |
110.0000 KRW |
106.0000 KRW |
110.0000 KRW |
107.0000 KRW |
| 2022-11-25 |
107.0943 KRW |
13,027,005.0015 ARDR |
109.0000 KRW |
105.0000 KRW |
110.0000 KRW |
110.0000 KRW |
| 2022-11-24 |
105.3488 KRW |
19,705,434.3798 ARDR |
107.0000 KRW |
101.0000 KRW |
110.0000 KRW |
106.0000 KRW |
| 2022-11-23 |
104.0609 KRW |
15,158,927.1411 ARDR |
102.0000 KRW |
100.0000 KRW |
107.0000 KRW |
107.0000 KRW |
| 2022-11-22 |
99.9504 KRW |
25,038,272.6851 ARDR |
97.2000 KRW |
96.3000 KRW |
103.0000 KRW |
101.0000 KRW |
| 2022-11-21 |
97.3472 KRW |
14,201,454.2677 ARDR |
99.5000 KRW |
94.3000 KRW |
99.8000 KRW |
96.0000 KRW |
| 2022-11-20 |
102.5669 KRW |
51,889,378.4510 ARDR |
103.0000 KRW |
98.0000 KRW |
109.0000 KRW |
98.8000 KRW |
| 2022-11-19 |
99.1755 KRW |
25,981,204.2144 ARDR |
96.4000 KRW |
95.3000 KRW |
104.0000 KRW |
103.0000 KRW |
| 2022-11-18 |
95.4366 KRW |
26,684,571.5659 ARDR |
94.2000 KRW |
93.2000 KRW |
99.2000 KRW |
95.3000 KRW |
| 2022-11-17 |
96.8290 KRW |
54,041,747.7302 ARDR |
93.3000 KRW |
90.8000 KRW |
101.0000 KRW |
94.0000 KRW |
| 2022-11-16 |
92.6841 KRW |
14,176,414.6320 ARDR |
92.6000 KRW |
90.0000 KRW |
96.7000 KRW |
93.2000 KRW |
| 2022-11-15 |
93.0473 KRW |
41,782,850.2449 ARDR |
89.6000 KRW |
89.3000 KRW |
98.0000 KRW |
92.6000 KRW |
| 2022-11-14 |
87.2306 KRW |
27,522,462.8902 ARDR |
91.1000 KRW |
79.4000 KRW |
98.0000 KRW |
88.4000 KRW |
| 2022-11-13 |
93.6902 KRW |
23,851,098.6726 ARDR |
97.9000 KRW |
87.2000 KRW |
101.0000 KRW |
90.6000 KRW |
| 2022-11-12 |
100.0487 KRW |
15,314,375.3290 ARDR |
103.0000 KRW |
95.1000 KRW |
105.0000 KRW |
97.1000 KRW |
| 2022-11-11 |
104.5536 KRW |
18,507,023.5000 ARDR |
110.0000 KRW |
99.0000 KRW |
111.0000 KRW |
103.0000 KRW |
| 2022-11-10 |
103.9281 KRW |
36,965,597.7915 ARDR |
98.7000 KRW |
98.6000 KRW |
110.0000 KRW |
108.0000 KRW |
| 2022-11-09 |
108.6944 KRW |
17,897,994.9989 ARDR |
123.0000 KRW |
95.7000 KRW |
124.0000 KRW |
98.0000 KRW |
| 2022-11-08 |
129.3990 KRW |
15,409,895.3204 ARDR |
137.0000 KRW |
121.0000 KRW |
137.0000 KRW |
124.0000 KRW |
| 2022-11-07 |
137.4548 KRW |
7,995,533.9960 ARDR |
138.0000 KRW |
133.0000 KRW |
143.0000 KRW |
137.0000 KRW |
| 2022-11-06 |
139.1875 KRW |
3,299,737.8848 ARDR |
140.0000 KRW |
138.0000 KRW |
141.0000 KRW |
139.0000 KRW |
| 2022-11-05 |
140.4749 KRW |
6,367,710.2712 ARDR |
140.0000 KRW |
139.0000 KRW |
142.0000 KRW |
141.0000 KRW |
| 2022-11-04 |
137.7338 KRW |
9,862,742.6388 ARDR |
137.0000 KRW |
134.0000 KRW |
141.0000 KRW |
141.0000 KRW |
| 2022-11-03 |
134.4184 KRW |
4,700,117.1891 ARDR |
134.0000 KRW |
132.0000 KRW |
136.0000 KRW |
135.0000 KRW |
| 2022-11-02 |
133.5192 KRW |
5,490,794.6868 ARDR |
136.0000 KRW |
132.0000 KRW |
136.0000 KRW |
133.0000 KRW |
| 2022-11-01 |
135.8074 KRW |
6,487,109.2534 ARDR |
137.0000 KRW |
133.0000 KRW |
138.0000 KRW |
136.0000 KRW |
| 2022-10-31 |
135.9215 KRW |
9,032,363.3484 ARDR |
135.0000 KRW |
133.0000 KRW |
139.0000 KRW |
137.0000 KRW |
| 2022-10-30 |
137.5935 KRW |
6,208,721.5260 ARDR |
139.0000 KRW |
134.0000 KRW |
140.0000 KRW |
136.0000 KRW |
| 2022-10-29 |
139.3149 KRW |
14,346,543.9121 ARDR |
136.0000 KRW |
136.0000 KRW |
146.0000 KRW |
140.0000 KRW |
| 2022-10-28 |
134.6279 KRW |
3,427,859.4499 ARDR |
135.0000 KRW |
133.0000 KRW |
137.0000 KRW |
136.0000 KRW |
| 2022-10-27 |
136.3330 KRW |
6,005,893.8887 ARDR |
137.0000 KRW |
134.0000 KRW |
138.0000 KRW |
134.0000 KRW |
| 2022-10-26 |
137.4330 KRW |
6,911,276.2548 ARDR |
137.0000 KRW |
136.0000 KRW |
140.0000 KRW |
137.0000 KRW |
| 2022-10-25 |
135.9719 KRW |
8,000,903.2434 ARDR |
137.0000 KRW |
134.0000 KRW |
138.0000 KRW |
138.0000 KRW |
| 2022-10-24 |
134.1586 KRW |
6,239,451.9702 ARDR |
136.0000 KRW |
132.0000 KRW |
137.0000 KRW |
135.0000 KRW |
| 2022-10-23 |
134.1692 KRW |
7,306,533.3292 ARDR |
133.0000 KRW |
132.0000 KRW |
137.0000 KRW |
136.0000 KRW |
| 2022-10-22 |
133.3073 KRW |
3,193,664.8787 ARDR |
133.0000 KRW |
132.0000 KRW |
135.0000 KRW |
133.0000 KRW |
| 2022-10-21 |
131.8894 KRW |
4,933,134.9413 ARDR |
131.0000 KRW |
130.0000 KRW |
134.0000 KRW |
132.0000 KRW |
| 2022-10-20 |
132.8204 KRW |
3,885,162.0957 ARDR |
133.0000 KRW |
132.0000 KRW |
136.0000 KRW |
132.0000 KRW |
| 2022-10-19 |
132.9750 KRW |
4,726,328.4218 ARDR |
136.0000 KRW |
131.0000 KRW |
136.0000 KRW |
132.0000 KRW |
| 2022-10-18 |
135.8824 KRW |
7,023,079.2377 ARDR |
137.0000 KRW |
135.0000 KRW |
138.0000 KRW |
136.0000 KRW |
| 2022-10-17 |
137.3652 KRW |
24,645,758.6444 ARDR |
133.0000 KRW |
132.0000 KRW |
142.0000 KRW |
137.0000 KRW |
| 2022-10-16 |
134.3869 KRW |
7,697,035.8659 ARDR |
133.0000 KRW |
131.0000 KRW |
140.0000 KRW |
132.0000 KRW |
| 2022-10-15 |
133.0686 KRW |
2,272,791.3437 ARDR |
133.0000 KRW |
132.0000 KRW |
135.0000 KRW |
133.0000 KRW |
| 2022-10-14 |
134.3778 KRW |
5,875,270.7746 ARDR |
134.0000 KRW |
132.0000 KRW |
136.0000 KRW |
133.0000 KRW |