Identifier on UpBit: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-31 |
120.6427 KRW |
246,854,524.2754 ARDR |
115.7000 KRW |
113.1000 KRW |
125.0000 KRW |
113.6000 KRW |
| 2024-10-30 |
115.6522 KRW |
33,081,891.6352 ARDR |
118.5000 KRW |
113.4000 KRW |
118.6000 KRW |
115.4000 KRW |
| 2024-10-29 |
118.5711 KRW |
217,708,682.1560 ARDR |
116.1000 KRW |
112.0000 KRW |
123.8000 KRW |
118.1000 KRW |
| 2024-10-28 |
122.6607 KRW |
253,521,255.2356 ARDR |
109.0000 KRW |
105.7000 KRW |
138.9000 KRW |
118.8000 KRW |
| 2024-10-27 |
107.7390 KRW |
5,699,848.4433 ARDR |
108.5000 KRW |
106.3000 KRW |
109.3000 KRW |
108.9000 KRW |
| 2024-10-26 |
105.3723 KRW |
14,708,088.4145 ARDR |
107.3000 KRW |
103.7000 KRW |
107.7000 KRW |
106.3000 KRW |
| 2024-10-25 |
110.3160 KRW |
17,886,683.9717 ARDR |
113.5000 KRW |
108.7000 KRW |
113.6000 KRW |
110.1000 KRW |
| 2024-10-24 |
112.7379 KRW |
14,858,169.8341 ARDR |
113.6000 KRW |
110.3000 KRW |
114.8000 KRW |
113.6000 KRW |
| 2024-10-23 |
114.9799 KRW |
29,156,178.5899 ARDR |
119.3000 KRW |
112.4000 KRW |
119.3000 KRW |
114.3000 KRW |
| 2024-10-22 |
118.6688 KRW |
64,775,291.7756 ARDR |
123.0000 KRW |
115.5000 KRW |
123.5000 KRW |
118.5000 KRW |
| 2024-10-21 |
122.0576 KRW |
220,053,948.0268 ARDR |
117.2000 KRW |
116.4000 KRW |
127.6000 KRW |
121.8000 KRW |
| 2024-10-20 |
119.5357 KRW |
97,376,746.0260 ARDR |
117.0000 KRW |
114.7000 KRW |
123.2000 KRW |
117.2000 KRW |
| 2024-10-19 |
115.8876 KRW |
23,982,159.7415 ARDR |
117.2000 KRW |
114.5000 KRW |
118.3000 KRW |
116.1000 KRW |
| 2024-10-18 |
113.9127 KRW |
33,260,643.9607 ARDR |
113.4000 KRW |
111.8000 KRW |
118.0000 KRW |
116.5000 KRW |
| 2024-10-17 |
114.0232 KRW |
47,324,473.5626 ARDR |
118.4000 KRW |
111.3000 KRW |
119.0000 KRW |
113.8000 KRW |
| 2024-10-16 |
114.9898 KRW |
132,490,367.4456 ARDR |
110.7000 KRW |
109.0000 KRW |
120.0000 KRW |
116.1000 KRW |
| 2024-10-15 |
109.4132 KRW |
30,111,591.3382 ARDR |
112.0000 KRW |
106.2000 KRW |
112.7000 KRW |
110.3000 KRW |
| 2024-10-14 |
110.4858 KRW |
23,257,225.5531 ARDR |
110.2000 KRW |
108.9000 KRW |
111.6000 KRW |
111.3000 KRW |
| 2024-10-13 |
111.3686 KRW |
27,569,168.9266 ARDR |
115.2000 KRW |
108.0000 KRW |
115.3000 KRW |
109.0000 KRW |
| 2024-10-12 |
113.7545 KRW |
37,067,426.8234 ARDR |
114.5000 KRW |
112.1000 KRW |
116.5000 KRW |
114.5000 KRW |
| 2024-10-11 |
109.8759 KRW |
109,043,238.5697 ARDR |
105.3000 KRW |
104.1000 KRW |
113.0000 KRW |
112.9000 KRW |
| 2024-10-10 |
105.8354 KRW |
27,462,721.5839 ARDR |
108.7000 KRW |
102.0000 KRW |
109.4000 KRW |
104.4000 KRW |
| 2024-10-09 |
112.1702 KRW |
33,000,844.0592 ARDR |
117.1000 KRW |
107.4000 KRW |
117.3000 KRW |
108.6000 KRW |
| 2024-10-08 |
112.8644 KRW |
36,820,321.5116 ARDR |
114.6000 KRW |
110.6000 KRW |
115.1000 KRW |
113.4000 KRW |
| 2024-10-07 |
121.3505 KRW |
199,291,673.3275 ARDR |
120.8000 KRW |
114.4000 KRW |
128.8000 KRW |
116.1000 KRW |
| 2024-10-06 |
118.3777 KRW |
325,743,873.2638 ARDR |
110.6000 KRW |
108.5000 KRW |
124.4000 KRW |
120.9000 KRW |
| 2024-10-05 |
111.9610 KRW |
105,882,638.9322 ARDR |
112.6000 KRW |
107.5000 KRW |
119.0000 KRW |
108.9000 KRW |
| 2024-10-04 |
107.6087 KRW |
92,086,571.1226 ARDR |
103.6000 KRW |
100.0000 KRW |
116.7000 KRW |
111.7000 KRW |
| 2024-10-03 |
102.3627 KRW |
93,927,108.3777 ARDR |
99.6000 KRW |
97.7300 KRW |
107.9000 KRW |
99.9500 KRW |
| 2024-10-02 |
99.4570 KRW |
26,652,926.4757 ARDR |
102.3000 KRW |
96.7500 KRW |
103.3000 KRW |
98.4000 KRW |
| 2024-10-01 |
106.8241 KRW |
52,207,533.2339 ARDR |
108.1000 KRW |
99.1200 KRW |
111.6000 KRW |
101.3000 KRW |
| 2024-09-30 |
113.1981 KRW |
107,250,288.9456 ARDR |
114.9000 KRW |
108.0000 KRW |
118.6000 KRW |
109.4000 KRW |
| 2024-09-29 |
117.4399 KRW |
572,571,864.5090 ARDR |
109.6000 KRW |
109.6000 KRW |
124.0000 KRW |
115.3000 KRW |
| 2024-09-28 |
111.4521 KRW |
194,273,734.4000 ARDR |
107.3000 KRW |
106.6000 KRW |
116.5000 KRW |
108.4000 KRW |
| 2024-09-27 |
106.0206 KRW |
21,513,849.2586 ARDR |
106.6000 KRW |
104.5000 KRW |
107.5000 KRW |
107.5000 KRW |
| 2024-09-26 |
105.4758 KRW |
23,979,518.6034 ARDR |
107.2000 KRW |
103.8000 KRW |
108.3000 KRW |
105.7000 KRW |
| 2024-09-25 |
108.2900 KRW |
32,092,668.6130 ARDR |
111.5000 KRW |
106.7000 KRW |
112.0000 KRW |
107.7000 KRW |
| 2024-09-24 |
110.0357 KRW |
75,480,498.0533 ARDR |
111.0000 KRW |
106.1000 KRW |
116.0000 KRW |
109.9000 KRW |
| 2024-09-23 |
110.1883 KRW |
154,901,501.7194 ARDR |
115.0000 KRW |
106.8000 KRW |
115.9000 KRW |
109.1000 KRW |
| 2024-09-22 |
130.0622 KRW |
564,574,289.6501 ARDR |
144.0000 KRW |
116.3000 KRW |
144.8000 KRW |
117.7000 KRW |
| 2024-09-21 |
128.6038 KRW |
2,614,495,714.1428 ARDR |
98.0000 KRW |
98.0000 KRW |
156.9000 KRW |
148.8000 KRW |
| 2024-09-20 |
93.4730 KRW |
30,204,143.2753 ARDR |
91.9100 KRW |
90.2500 KRW |
95.3700 KRW |
95.3200 KRW |
| 2024-09-19 |
90.2421 KRW |
24,801,656.2746 ARDR |
91.1500 KRW |
88.4200 KRW |
92.0000 KRW |
91.2200 KRW |
| 2024-09-18 |
90.1145 KRW |
76,210,136.2073 ARDR |
93.1700 KRW |
88.1000 KRW |
93.6400 KRW |
90.5600 KRW |
| 2024-09-17 |
100.0714 KRW |
654,663,613.7808 ARDR |
86.4200 KRW |
86.4200 KRW |
110.9000 KRW |
91.3000 KRW |
| 2024-09-16 |
88.6457 KRW |
29,331,296.0555 ARDR |
87.2500 KRW |
84.7900 KRW |
91.3200 KRW |
85.3900 KRW |
| 2024-09-15 |
88.7523 KRW |
4,551,425.7349 ARDR |
88.9100 KRW |
88.0500 KRW |
89.1900 KRW |
88.6800 KRW |
| 2024-09-14 |
88.4646 KRW |
4,910,595.2639 ARDR |
88.9000 KRW |
88.0000 KRW |
89.4000 KRW |
88.8900 KRW |
| 2024-09-13 |
88.7865 KRW |
16,726,738.9231 ARDR |
90.2000 KRW |
87.5800 KRW |
90.4000 KRW |
89.1300 KRW |
| 2024-09-12 |
89.9918 KRW |
38,310,593.8245 ARDR |
92.2600 KRW |
88.8500 KRW |
92.2600 KRW |
89.6900 KRW |