Identifier on UpBit: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-23 |
98.3396 KRW |
18,687,289.5001 ARDR |
97.2000 KRW |
96.2000 KRW |
101.0000 KRW |
101.0000 KRW |
| 2023-07-22 |
96.2637 KRW |
6,357,363.4293 ARDR |
96.6000 KRW |
95.6000 KRW |
97.1000 KRW |
96.6000 KRW |
| 2023-07-21 |
95.2893 KRW |
5,975,974.1264 ARDR |
95.1000 KRW |
94.3000 KRW |
96.8000 KRW |
96.4000 KRW |
| 2023-07-20 |
96.7651 KRW |
94,291,605.0726 ARDR |
95.5000 KRW |
93.4000 KRW |
100.0000 KRW |
95.5000 KRW |
| 2023-07-19 |
94.3082 KRW |
7,434,797.5904 ARDR |
93.9000 KRW |
93.0000 KRW |
96.0000 KRW |
95.0000 KRW |
| 2023-07-18 |
94.2095 KRW |
10,458,756.4400 ARDR |
96.1000 KRW |
92.1000 KRW |
96.5000 KRW |
94.2000 KRW |
| 2023-07-17 |
95.7327 KRW |
12,071,423.2566 ARDR |
97.7000 KRW |
94.4000 KRW |
97.8000 KRW |
96.6000 KRW |
| 2023-07-16 |
98.7360 KRW |
16,669,053.3057 ARDR |
102.0000 KRW |
97.2000 KRW |
102.0000 KRW |
97.4000 KRW |
| 2023-07-15 |
99.8614 KRW |
36,115,904.6790 ARDR |
97.5000 KRW |
94.7000 KRW |
104.0000 KRW |
100.0000 KRW |
| 2023-07-14 |
96.1644 KRW |
30,883,378.9722 ARDR |
94.5000 KRW |
93.5000 KRW |
98.4000 KRW |
97.6000 KRW |
| 2023-07-13 |
93.3874 KRW |
23,582,425.1275 ARDR |
93.4000 KRW |
91.4000 KRW |
95.6000 KRW |
93.3000 KRW |
| 2023-07-12 |
93.6057 KRW |
16,082,377.0512 ARDR |
95.1000 KRW |
92.3000 KRW |
95.5000 KRW |
93.3000 KRW |
| 2023-07-11 |
92.4732 KRW |
26,500,745.2647 ARDR |
90.5000 KRW |
89.1000 KRW |
95.5000 KRW |
95.4000 KRW |
| 2023-07-10 |
90.4956 KRW |
31,863,611.4914 ARDR |
89.7000 KRW |
88.6000 KRW |
92.7000 KRW |
90.0000 KRW |
| 2023-07-09 |
91.2253 KRW |
29,897,454.3407 ARDR |
89.1000 KRW |
88.9000 KRW |
93.1000 KRW |
90.1000 KRW |
| 2023-07-08 |
89.6611 KRW |
3,479,620.1656 ARDR |
90.2000 KRW |
89.0000 KRW |
90.6000 KRW |
89.1000 KRW |
| 2023-07-07 |
90.1838 KRW |
3,246,462.9961 ARDR |
91.0000 KRW |
89.3000 KRW |
91.0000 KRW |
90.1000 KRW |
| 2023-07-06 |
91.1602 KRW |
6,495,692.2177 ARDR |
92.4000 KRW |
89.4000 KRW |
92.8000 KRW |
91.0000 KRW |
| 2023-07-05 |
92.8769 KRW |
18,565,803.3630 ARDR |
93.2000 KRW |
90.3000 KRW |
95.3000 KRW |
91.7000 KRW |
| 2023-07-04 |
92.5258 KRW |
8,522,369.8710 ARDR |
92.9000 KRW |
91.3000 KRW |
93.6000 KRW |
93.3000 KRW |
| 2023-07-03 |
92.3737 KRW |
15,706,153.4013 ARDR |
92.3000 KRW |
91.3000 KRW |
94.9000 KRW |
92.6000 KRW |
| 2023-07-02 |
92.3947 KRW |
7,875,211.8106 ARDR |
94.0000 KRW |
91.2000 KRW |
94.0000 KRW |
91.9000 KRW |
| 2023-07-01 |
92.7545 KRW |
38,315,247.9241 ARDR |
92.9000 KRW |
90.6000 KRW |
96.8000 KRW |
93.3000 KRW |
| 2023-06-30 |
90.5959 KRW |
20,841,220.0767 ARDR |
90.2000 KRW |
88.0000 KRW |
93.0000 KRW |
92.9000 KRW |
| 2023-06-29 |
90.5185 KRW |
36,880,661.1269 ARDR |
88.5000 KRW |
87.6000 KRW |
93.6000 KRW |
89.4000 KRW |
| 2023-06-28 |
90.0623 KRW |
7,274,950.4422 ARDR |
92.3000 KRW |
88.4000 KRW |
92.3000 KRW |
88.5000 KRW |
| 2023-06-27 |
91.3146 KRW |
8,782,232.4413 ARDR |
92.1000 KRW |
90.1000 KRW |
92.2000 KRW |
92.2000 KRW |
| 2023-06-26 |
92.2663 KRW |
13,883,999.3466 ARDR |
94.3000 KRW |
90.5000 KRW |
94.4000 KRW |
92.0000 KRW |
| 2023-06-25 |
94.9040 KRW |
18,543,374.5139 ARDR |
96.0000 KRW |
94.0000 KRW |
96.2000 KRW |
94.2000 KRW |
| 2023-06-24 |
96.8501 KRW |
55,924,249.7752 ARDR |
100.0000 KRW |
94.8000 KRW |
101.0000 KRW |
96.1000 KRW |
| 2023-06-23 |
96.9935 KRW |
183,122,500.3548 ARDR |
100.0000 KRW |
94.0000 KRW |
101.0000 KRW |
100.0000 KRW |
| 2023-06-22 |
98.8902 KRW |
603,543,567.2843 ARDR |
86.1000 KRW |
86.1000 KRW |
108.0000 KRW |
102.0000 KRW |
| 2023-06-21 |
83.1777 KRW |
9,251,030.7984 ARDR |
81.2000 KRW |
81.0000 KRW |
86.0000 KRW |
86.0000 KRW |
| 2023-06-20 |
79.7691 KRW |
5,228,780.5432 ARDR |
79.9000 KRW |
78.8000 KRW |
81.3000 KRW |
81.2000 KRW |
| 2023-06-19 |
80.0340 KRW |
17,040,347.0033 ARDR |
78.9000 KRW |
78.6000 KRW |
82.0000 KRW |
79.6000 KRW |
| 2023-06-18 |
80.4866 KRW |
16,371,585.0995 ARDR |
79.2000 KRW |
79.0000 KRW |
83.0000 KRW |
79.0000 KRW |
| 2023-06-17 |
79.0813 KRW |
4,003,117.0484 ARDR |
78.7000 KRW |
77.9000 KRW |
80.1000 KRW |
79.3000 KRW |
| 2023-06-16 |
77.5190 KRW |
5,078,094.6421 ARDR |
78.1000 KRW |
76.5000 KRW |
78.8000 KRW |
78.7000 KRW |
| 2023-06-15 |
77.3500 KRW |
12,558,885.8304 ARDR |
77.1000 KRW |
75.4000 KRW |
79.7000 KRW |
77.9000 KRW |
| 2023-06-14 |
79.3529 KRW |
6,449,923.5239 ARDR |
80.0000 KRW |
76.3000 KRW |
81.5000 KRW |
76.9000 KRW |
| 2023-06-13 |
80.8488 KRW |
5,200,746.1569 ARDR |
81.3000 KRW |
79.6000 KRW |
81.8000 KRW |
80.0000 KRW |
| 2023-06-12 |
84.2260 KRW |
29,074,975.7003 ARDR |
84.0000 KRW |
80.3000 KRW |
88.9000 KRW |
81.3000 KRW |
| 2023-06-11 |
80.8385 KRW |
7,851,941.0838 ARDR |
81.6000 KRW |
79.1000 KRW |
83.1000 KRW |
82.3000 KRW |
| 2023-06-10 |
82.5163 KRW |
13,325,411.3230 ARDR |
90.5000 KRW |
77.4000 KRW |
90.5000 KRW |
79.4000 KRW |
| 2023-06-09 |
90.7139 KRW |
5,819,103.2384 ARDR |
91.1000 KRW |
89.7000 KRW |
92.0000 KRW |
90.3000 KRW |
| 2023-06-08 |
92.7336 KRW |
18,231,418.8764 ARDR |
92.8000 KRW |
90.1000 KRW |
97.9000 KRW |
91.1000 KRW |
| 2023-06-07 |
92.9562 KRW |
4,818,548.0851 ARDR |
94.7000 KRW |
91.3000 KRW |
95.0000 KRW |
92.7000 KRW |
| 2023-06-06 |
93.5155 KRW |
11,689,259.6120 ARDR |
95.2000 KRW |
90.6000 KRW |
99.1000 KRW |
94.7000 KRW |
| 2023-06-05 |
97.6517 KRW |
5,402,401.4898 ARDR |
101.0000 KRW |
93.3000 KRW |
101.0000 KRW |
94.6000 KRW |
| 2023-06-04 |
100.2347 KRW |
1,682,906.3850 ARDR |
101.0000 KRW |
99.9000 KRW |
101.0000 KRW |
100.0000 KRW |