Crypto exchange Bithumb
Market Ardor (ARDR) / KRW
Identifier on Bithumb: KRW-ARDR12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-03-15 | 90.7234 KRW | 30,384.8018 ARDR | 89.5800 KRW | 89.5700 KRW | 92.2800 KRW | 92.2800 KRW |
| 2025-03-14 | 90.0787 KRW | 90,277.8900 ARDR | 90.6400 KRW | 89.1600 KRW | 90.7500 KRW | 89.2200 KRW |
| 2025-03-13 | 85.3000 KRW | 39,477.8721 ARDR | 88.5200 KRW | 85.0300 KRW | 88.5200 KRW | 85.2900 KRW |
| 2025-03-12 | 87.3776 KRW | 114,434.4533 ARDR | 87.0700 KRW | 85.3800 KRW | 88.5500 KRW | 88.5500 KRW |
| 2025-03-11 | 85.3690 KRW | 20,409.1968 ARDR | 84.3300 KRW | 84.2100 KRW | 87.8300 KRW | 87.8300 KRW |
| 2025-03-10 | 84.9758 KRW | 44,886.3377 ARDR | 87.7200 KRW | 83.7500 KRW | 87.7600 KRW | 83.7500 KRW |
| 2025-03-09 | 86.1418 KRW | 89,751.4535 ARDR | 89.0000 KRW | 84.0300 KRW | 89.0000 KRW | 85.1000 KRW |
| 2025-03-08 | 92.0069 KRW | 46,488.6064 ARDR | 91.7300 KRW | 91.3600 KRW | 92.9900 KRW | 91.8200 KRW |
| 2025-03-07 | 94.3950 KRW | 49,688.4333 ARDR | 94.3400 KRW | 92.8900 KRW | 96.2900 KRW | 94.7600 KRW |
| 2025-03-06 | 95.5606 KRW | 1,524,174.1866 ARDR | 94.8200 KRW | 92.6900 KRW | 102.0000 KRW | 93.3700 KRW |
| 2025-03-05 | 93.5327 KRW | 3,904.6223 ARDR | 94.7800 KRW | 92.2600 KRW | 94.9800 KRW | 93.7800 KRW |
| 2025-03-04 | 92.4484 KRW | 49,392.5018 ARDR | 92.3800 KRW | 91.2600 KRW | 93.6300 KRW | 92.9300 KRW |
| 2025-03-03 | 99.8404 KRW | 274,843.3444 ARDR | 103.0000 KRW | 96.0000 KRW | 104.0000 KRW | 96.0000 KRW |
| 2025-03-02 | 100.9450 KRW | 1,584,976.7891 ARDR | 99.0000 KRW | 98.7000 KRW | 107.0000 KRW | 107.0000 KRW |
| 2025-03-01 | 99.6042 KRW | 17,272.5725 ARDR | 99.9000 KRW | 98.6400 KRW | 100.0000 KRW | 100.0000 KRW |
| 2025-02-28 | 100.2757 KRW | 22,719.0947 ARDR | 98.6400 KRW | 98.6400 KRW | 101.0000 KRW | 101.0000 KRW |
| 2025-02-27 | 99.1889 KRW | 451,806.1560 ARDR | 96.9400 KRW | 94.1500 KRW | 108.0000 KRW | 100.0000 KRW |
| 2025-02-26 | 98.8422 KRW | 144,710.5112 ARDR | 96.9400 KRW | 94.1500 KRW | 108.0000 KRW | 99.3900 KRW |
| 2025-02-25 | 94.5862 KRW | 111,028.3328 ARDR | 93.0000 KRW | 93.0000 KRW | 98.4400 KRW | 97.1500 KRW |
| 2025-02-24 | 102.1962 KRW | 2,877,264.9094 ARDR | 100.0000 KRW | 97.8500 KRW | 109.0000 KRW | 98.1000 KRW |
| 2025-02-23 | 107.3345 KRW | 272,959.3202 ARDR | 107.0000 KRW | 107.0000 KRW | 109.0000 KRW | 109.0000 KRW |
| 2025-02-22 | 106.0385 KRW | 172,474.2770 ARDR | 105.0000 KRW | 104.0000 KRW | 107.0000 KRW | 107.0000 KRW |
| 2025-02-21 | 106.7717 KRW | 186,281.6217 ARDR | 109.0000 KRW | 105.0000 KRW | 110.0000 KRW | 106.0000 KRW |
| 2025-02-20 | 115.3849 KRW | 7,511,618.5563 ARDR | 106.0000 KRW | 105.0000 KRW | 138.0000 KRW | 109.0000 KRW |
| 2025-02-19 | 106.1318 KRW | 339,903.3400 ARDR | 106.0000 KRW | 106.0000 KRW | 108.0000 KRW | 106.0000 KRW |
| 2025-02-18 | 102.8582 KRW | 226,170.8756 ARDR | 103.0000 KRW | 102.0000 KRW | 104.0000 KRW | 104.0000 KRW |
| 2025-02-17 | 110.3826 KRW | 325,392.7408 ARDR | 111.0000 KRW | 108.0000 KRW | 112.0000 KRW | 111.0000 KRW |
| 2025-02-16 | 107.8327 KRW | 234,776.0257 ARDR | 109.0000 KRW | 107.0000 KRW | 111.0000 KRW | 108.0000 KRW |
| 2025-02-15 | 107.5151 KRW | 28,075.3906 ARDR | 108.0000 KRW | 106.0000 KRW | 109.0000 KRW | 106.0000 KRW |
| 2025-02-14 | 108.6986 KRW | 64,916.4992 ARDR | 108.0000 KRW | 108.0000 KRW | 110.0000 KRW | 109.0000 KRW |
| 2025-02-13 | 107.2467 KRW | 163,187.1583 ARDR | 108.0000 KRW | 106.0000 KRW | 109.0000 KRW | 107.0000 KRW |
| 2025-02-12 | 108.2640 KRW | 53,315.3969 ARDR | 104.0000 KRW | 104.0000 KRW | 112.0000 KRW | 111.0000 KRW |
| 2025-02-11 | 105.2375 KRW | 73,726.9073 ARDR | 107.0000 KRW | 104.0000 KRW | 107.0000 KRW | 106.0000 KRW |
| 2025-02-10 | 105.4647 KRW | 51,693.8816 ARDR | 106.0000 KRW | 105.0000 KRW | 107.0000 KRW | 105.0000 KRW |
| 2025-02-09 | 103.7136 KRW | 118,804.6956 ARDR | 105.0000 KRW | 101.0000 KRW | 107.0000 KRW | 104.0000 KRW |
| 2025-02-08 | 101.5841 KRW | 18,933.6583 ARDR | 99.9700 KRW | 99.9500 KRW | 103.0000 KRW | 103.0000 KRW |
| 2025-02-07 | 102.1297 KRW | 226,311.6419 ARDR | 103.0000 KRW | 98.5400 KRW | 104.0000 KRW | 100.0000 KRW |
| 2025-02-06 | 99.7722 KRW | 267,583.2359 ARDR | 100.0000 KRW | 98.5800 KRW | 102.0000 KRW | 99.9600 KRW |
| 2025-02-05 | 109.4946 KRW | 2,524,820.7507 ARDR | 108.0000 KRW | 100.0000 KRW | 122.0000 KRW | 104.0000 KRW |
| 2025-02-04 | 108.0919 KRW | 52,947.0975 ARDR | 109.0000 KRW | 105.0000 KRW | 110.0000 KRW | 106.0000 KRW |
| 2025-02-03 | 109.4885 KRW | 102,067.7306 ARDR | 104.0000 KRW | 104.0000 KRW | 115.0000 KRW | 112.0000 KRW |
| 2025-02-02 | 113.5341 KRW | 255,410.3279 ARDR | 119.0000 KRW | 109.0000 KRW | 119.0000 KRW | 109.0000 KRW |
| 2025-02-01 | 127.1948 KRW | 1,925,121.9203 ARDR | 126.0000 KRW | 121.0000 KRW | 135.0000 KRW | 122.0000 KRW |
| 2025-01-31 | 126.1114 KRW | 215,396.5975 ARDR | 126.0000 KRW | 124.0000 KRW | 130.0000 KRW | 125.0000 KRW |
| 2025-01-30 | 124.3728 KRW | 71,836.7269 ARDR | 124.0000 KRW | 124.0000 KRW | 126.0000 KRW | 124.0000 KRW |
| 2025-01-29 | 123.2945 KRW | 185,886.4406 ARDR | 122.0000 KRW | 121.0000 KRW | 124.0000 KRW | 122.0000 KRW |
| 2025-01-28 | 125.8251 KRW | 297,361.1223 ARDR | 125.0000 KRW | 123.0000 KRW | 133.0000 KRW | 124.0000 KRW |
| 2025-01-27 | 125.6719 KRW | 605,091.9785 ARDR | 125.0000 KRW | 124.0000 KRW | 128.0000 KRW | 127.0000 KRW |
| 2025-01-26 | 135.4821 KRW | 956,515.5881 ARDR | 133.0000 KRW | 133.0000 KRW | 138.0000 KRW | 136.0000 KRW |
| 2025-01-25 | 131.5178 KRW | 484,537.0725 ARDR | 131.0000 KRW | 130.0000 KRW | 133.0000 KRW | 132.0000 KRW |
12