Identifier on UpBit: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
85.5956 KRW |
3,563,731.4798 ARDR |
84.1100 KRW |
84.1100 KRW |
87.1000 KRW |
85.3700 KRW |
| 2025-03-29 |
85.4909 KRW |
5,000,904.1175 ARDR |
87.3700 KRW |
83.5000 KRW |
88.4200 KRW |
84.3500 KRW |
| 2025-03-28 |
89.4750 KRW |
5,627,305.6053 ARDR |
94.2800 KRW |
86.0200 KRW |
94.3400 KRW |
86.5900 KRW |
| 2025-03-27 |
93.6942 KRW |
2,653,028.3664 ARDR |
93.3300 KRW |
92.5000 KRW |
94.7800 KRW |
94.0400 KRW |
| 2025-03-26 |
95.0200 KRW |
3,871,299.1782 ARDR |
96.0500 KRW |
92.2200 KRW |
96.3300 KRW |
93.9800 KRW |
| 2025-03-25 |
95.0693 KRW |
7,043,557.5150 ARDR |
93.4600 KRW |
93.4300 KRW |
96.2700 KRW |
95.5400 KRW |
| 2025-03-24 |
92.7646 KRW |
3,541,313.4065 ARDR |
89.9900 KRW |
89.9800 KRW |
94.1100 KRW |
93.1400 KRW |
| 2025-03-23 |
91.7461 KRW |
1,947,404.3093 ARDR |
92.6700 KRW |
90.0000 KRW |
92.8600 KRW |
90.6400 KRW |
| 2025-03-22 |
92.2492 KRW |
1,338,688.6215 ARDR |
91.0500 KRW |
90.8000 KRW |
93.2100 KRW |
93.1800 KRW |
| 2025-03-21 |
91.8910 KRW |
3,120,926.0688 ARDR |
92.5900 KRW |
90.0000 KRW |
93.2600 KRW |
91.9000 KRW |
| 2025-03-20 |
93.7102 KRW |
2,679,293.7707 ARDR |
94.8900 KRW |
92.0000 KRW |
94.9900 KRW |
92.5000 KRW |
| 2025-03-19 |
92.7056 KRW |
5,751,323.0471 ARDR |
92.5200 KRW |
91.0300 KRW |
94.5300 KRW |
93.9200 KRW |
| 2025-03-18 |
92.5014 KRW |
11,725,513.9287 ARDR |
92.7700 KRW |
90.0200 KRW |
94.3500 KRW |
91.4800 KRW |
| 2025-03-17 |
91.5200 KRW |
2,937,467.9063 ARDR |
89.2500 KRW |
89.0300 KRW |
93.0000 KRW |
92.5400 KRW |
| 2025-03-16 |
90.8777 KRW |
4,465,344.8725 ARDR |
91.0100 KRW |
88.8600 KRW |
92.5900 KRW |
89.3700 KRW |
| 2025-03-15 |
90.2920 KRW |
2,392,658.1892 ARDR |
90.4300 KRW |
89.4000 KRW |
91.6000 KRW |
91.4900 KRW |
| 2025-03-14 |
88.5635 KRW |
3,469,759.5766 ARDR |
87.6700 KRW |
86.4000 KRW |
90.8500 KRW |
89.4100 KRW |
| 2025-03-13 |
89.8829 KRW |
29,366,092.7497 ARDR |
88.9000 KRW |
85.7500 KRW |
93.3000 KRW |
86.5000 KRW |
| 2025-03-12 |
86.9499 KRW |
4,907,563.0884 ARDR |
86.3700 KRW |
84.1300 KRW |
89.4800 KRW |
86.3000 KRW |
| 2025-03-11 |
83.4796 KRW |
7,167,543.3320 ARDR |
83.5000 KRW |
80.0000 KRW |
87.5800 KRW |
87.5400 KRW |
| 2025-03-10 |
86.2020 KRW |
5,689,391.1581 ARDR |
85.5400 KRW |
83.8000 KRW |
89.2300 KRW |
84.3700 KRW |
| 2025-03-09 |
89.1095 KRW |
4,882,316.1329 ARDR |
92.1400 KRW |
85.4900 KRW |
92.2500 KRW |
85.8900 KRW |
| 2025-03-08 |
91.9046 KRW |
1,680,655.7505 ARDR |
92.2800 KRW |
90.7000 KRW |
92.9500 KRW |
92.7600 KRW |
| 2025-03-07 |
93.2863 KRW |
9,988,094.1699 ARDR |
92.2800 KRW |
89.9900 KRW |
96.3000 KRW |
92.9500 KRW |
| 2025-03-06 |
94.9294 KRW |
4,081,737.7811 ARDR |
94.8300 KRW |
92.8700 KRW |
96.6500 KRW |
93.3400 KRW |
| 2025-03-05 |
93.0350 KRW |
3,739,651.2622 ARDR |
92.6300 KRW |
90.1500 KRW |
94.8200 KRW |
94.6000 KRW |
| 2025-03-04 |
92.9256 KRW |
8,948,009.6056 ARDR |
96.5600 KRW |
90.1500 KRW |
96.9600 KRW |
93.8000 KRW |
| 2025-03-03 |
103.0735 KRW |
10,720,368.4927 ARDR |
107.0000 KRW |
95.1000 KRW |
107.3000 KRW |
96.3300 KRW |
| 2025-03-02 |
102.4794 KRW |
13,435,284.5301 ARDR |
101.3000 KRW |
99.0400 KRW |
107.5000 KRW |
107.3000 KRW |
| 2025-03-01 |
101.3085 KRW |
12,417,900.9161 ARDR |
99.7700 KRW |
99.4800 KRW |
103.7000 KRW |
100.8000 KRW |
| 2025-02-28 |
99.9323 KRW |
29,713,116.3277 ARDR |
100.5000 KRW |
94.3000 KRW |
105.5000 KRW |
99.9800 KRW |
| 2025-02-27 |
98.9207 KRW |
4,979,721.8847 ARDR |
98.9100 KRW |
96.6000 KRW |
100.9000 KRW |
100.1000 KRW |
| 2025-02-26 |
96.3159 KRW |
6,000,837.4417 ARDR |
96.9300 KRW |
94.2000 KRW |
99.4900 KRW |
97.6500 KRW |
| 2025-02-25 |
94.1728 KRW |
11,288,300.5369 ARDR |
95.7000 KRW |
90.0000 KRW |
98.0300 KRW |
97.5200 KRW |
| 2025-02-24 |
103.0647 KRW |
16,061,489.4762 ARDR |
107.9000 KRW |
95.5000 KRW |
110.4000 KRW |
96.8300 KRW |
| 2025-02-23 |
107.8550 KRW |
6,129,130.7516 ARDR |
108.4000 KRW |
106.0000 KRW |
110.5000 KRW |
107.9000 KRW |
| 2025-02-22 |
104.9580 KRW |
20,201,222.1518 ARDR |
102.3000 KRW |
100.3000 KRW |
108.5000 KRW |
107.8000 KRW |
| 2025-02-21 |
107.7220 KRW |
8,301,209.5356 ARDR |
109.5000 KRW |
103.7000 KRW |
110.5000 KRW |
105.9000 KRW |
| 2025-02-20 |
109.2913 KRW |
18,092,914.8421 ARDR |
106.0000 KRW |
105.4000 KRW |
114.0000 KRW |
109.4000 KRW |
| 2025-02-19 |
105.1786 KRW |
8,857,479.8202 ARDR |
105.0000 KRW |
103.0000 KRW |
107.0000 KRW |
106.2000 KRW |
| 2025-02-18 |
111.1819 KRW |
36,999,883.0707 ARDR |
111.7000 KRW |
102.3000 KRW |
119.5000 KRW |
105.2000 KRW |
| 2025-02-17 |
113.6010 KRW |
61,908,849.4710 ARDR |
108.8000 KRW |
105.4000 KRW |
119.6000 KRW |
109.7000 KRW |
| 2025-02-16 |
110.9848 KRW |
32,039,989.7992 ARDR |
107.1000 KRW |
105.7000 KRW |
116.9000 KRW |
108.5000 KRW |
| 2025-02-15 |
107.9857 KRW |
2,230,624.1613 ARDR |
109.2000 KRW |
106.9000 KRW |
109.2000 KRW |
107.1000 KRW |
| 2025-02-14 |
107.9243 KRW |
5,822,376.8166 ARDR |
107.8000 KRW |
106.6000 KRW |
109.6000 KRW |
108.8000 KRW |
| 2025-02-13 |
108.5782 KRW |
5,108,847.2808 ARDR |
111.9000 KRW |
106.1000 KRW |
111.9000 KRW |
107.9000 KRW |
| 2025-02-12 |
106.6826 KRW |
8,411,453.9504 ARDR |
107.1000 KRW |
103.0000 KRW |
112.0000 KRW |
111.6000 KRW |
| 2025-02-11 |
107.6862 KRW |
5,868,900.3737 ARDR |
106.8000 KRW |
105.6000 KRW |
109.5000 KRW |
105.8000 KRW |
| 2025-02-10 |
105.1974 KRW |
6,437,194.0868 ARDR |
104.7000 KRW |
101.9000 KRW |
108.1000 KRW |
106.2000 KRW |
| 2025-02-09 |
104.6130 KRW |
6,881,708.5403 ARDR |
103.5000 KRW |
102.5000 KRW |
106.9000 KRW |
104.1000 KRW |