Identifier on UpBit: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-24 |
155.2317 KRW |
1,953,318,010.6518 ARDR |
120.8000 KRW |
116.5000 KRW |
175.4000 KRW |
158.1000 KRW |
| 2025-04-23 |
121.1811 KRW |
217,786,855.7293 ARDR |
127.1000 KRW |
113.2000 KRW |
129.7000 KRW |
118.0000 KRW |
| 2025-04-22 |
132.2138 KRW |
190,508,250.0851 ARDR |
145.1000 KRW |
125.0000 KRW |
145.9000 KRW |
127.6000 KRW |
| 2025-04-21 |
153.1330 KRW |
484,581,390.2476 ARDR |
150.9000 KRW |
136.5000 KRW |
173.0000 KRW |
144.5000 KRW |
| 2025-04-20 |
150.3156 KRW |
214,004,577.8605 ARDR |
161.9000 KRW |
140.1000 KRW |
162.4000 KRW |
146.2000 KRW |
| 2025-04-19 |
164.3500 KRW |
280,433,111.1163 ARDR |
184.1000 KRW |
151.7000 KRW |
186.8000 KRW |
162.2000 KRW |
| 2025-04-18 |
178.3422 KRW |
483,380,710.9888 ARDR |
196.7000 KRW |
159.1000 KRW |
204.0000 KRW |
169.5000 KRW |
| 2025-04-17 |
188.0497 KRW |
1,262,114,787.9519 ARDR |
187.8000 KRW |
155.2000 KRW |
218.7000 KRW |
178.3000 KRW |
| 2025-04-16 |
187.4248 KRW |
4,065,350,125.7129 ARDR |
148.9000 KRW |
133.0000 KRW |
228.0000 KRW |
155.5000 KRW |
| 2025-04-15 |
114.2049 KRW |
2,304,094,181.8777 ARDR |
83.9700 KRW |
78.8000 KRW |
138.8000 KRW |
133.9000 KRW |
| 2025-04-14 |
83.3689 KRW |
131,825,577.0592 ARDR |
87.5300 KRW |
80.1900 KRW |
91.0800 KRW |
82.1700 KRW |
| 2025-04-13 |
88.2916 KRW |
136,815,663.6756 ARDR |
94.9900 KRW |
84.1200 KRW |
95.2800 KRW |
87.1900 KRW |
| 2025-04-12 |
92.6937 KRW |
302,864,640.5505 ARDR |
103.3000 KRW |
87.0600 KRW |
103.4000 KRW |
94.6100 KRW |
| 2025-04-11 |
110.0028 KRW |
1,328,825,296.7462 ARDR |
95.3600 KRW |
93.3000 KRW |
122.2000 KRW |
97.0100 KRW |
| 2025-04-10 |
96.1772 KRW |
998,004,351.2876 ARDR |
100.4000 KRW |
85.2800 KRW |
106.7000 KRW |
93.9200 KRW |
| 2025-04-09 |
98.3083 KRW |
2,645,352,869.5241 ARDR |
62.4500 KRW |
61.7100 KRW |
114.8000 KRW |
99.8200 KRW |
| 2025-04-08 |
65.7562 KRW |
194,632,360.1608 ARDR |
60.7400 KRW |
60.0700 KRW |
72.4500 KRW |
62.1700 KRW |
| 2025-04-07 |
57.9918 KRW |
62,421,252.6012 ARDR |
61.2800 KRW |
55.5200 KRW |
61.4800 KRW |
60.0400 KRW |
| 2025-04-06 |
66.5119 KRW |
316,178,695.5601 ARDR |
62.2000 KRW |
58.3800 KRW |
71.2000 KRW |
60.2500 KRW |
| 2025-04-05 |
63.1097 KRW |
15,707,331.3834 ARDR |
63.3500 KRW |
62.0100 KRW |
63.9300 KRW |
62.1400 KRW |
| 2025-04-04 |
63.9364 KRW |
48,952,117.4291 ARDR |
67.2900 KRW |
62.0000 KRW |
67.5100 KRW |
62.9900 KRW |
| 2025-04-03 |
68.8545 KRW |
84,802,393.3306 ARDR |
79.7900 KRW |
65.6000 KRW |
80.4700 KRW |
68.1300 KRW |
| 2025-04-02 |
81.7153 KRW |
4,980,609.0635 ARDR |
83.4900 KRW |
79.2000 KRW |
84.3200 KRW |
79.7800 KRW |
| 2025-04-01 |
84.1198 KRW |
2,479,494.0490 ARDR |
84.3300 KRW |
82.8400 KRW |
85.8100 KRW |
84.2900 KRW |
| 2025-03-31 |
84.8349 KRW |
6,751,742.4691 ARDR |
85.0100 KRW |
82.7400 KRW |
86.9700 KRW |
84.7900 KRW |
| 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 |