Identifier on UpBit: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-01 |
82.9129 KRW |
9,099,525.1800 ARDR |
82.8000 KRW |
81.9000 KRW |
84.5000 KRW |
82.5000 KRW |
| 2023-08-31 |
87.2759 KRW |
44,579,021.3524 ARDR |
84.9000 KRW |
82.2000 KRW |
91.2000 KRW |
83.0000 KRW |
| 2023-08-30 |
85.2059 KRW |
3,318,127.6134 ARDR |
86.3000 KRW |
84.0000 KRW |
87.7000 KRW |
84.7000 KRW |
| 2023-08-29 |
83.8118 KRW |
5,851,617.7720 ARDR |
83.9000 KRW |
81.4000 KRW |
87.0000 KRW |
86.3000 KRW |
| 2023-08-28 |
83.6369 KRW |
4,699,101.5077 ARDR |
86.1000 KRW |
81.9000 KRW |
86.1000 KRW |
84.0000 KRW |
| 2023-08-27 |
89.1024 KRW |
20,672,500.4504 ARDR |
87.3000 KRW |
85.9000 KRW |
91.8000 KRW |
86.5000 KRW |
| 2023-08-26 |
86.8976 KRW |
6,447,746.9071 ARDR |
86.5000 KRW |
85.6000 KRW |
89.7000 KRW |
87.4000 KRW |
| 2023-08-25 |
85.4085 KRW |
7,435,105.9318 ARDR |
84.7000 KRW |
83.3000 KRW |
87.7000 KRW |
85.1000 KRW |
| 2023-08-24 |
84.9377 KRW |
3,029,629.3910 ARDR |
85.0000 KRW |
84.1000 KRW |
85.9000 KRW |
84.7000 KRW |
| 2023-08-23 |
84.2465 KRW |
2,440,806.7243 ARDR |
84.1000 KRW |
83.1000 KRW |
85.4000 KRW |
85.3000 KRW |
| 2023-08-22 |
84.5712 KRW |
4,968,828.2160 ARDR |
86.4000 KRW |
83.2000 KRW |
86.4000 KRW |
84.2000 KRW |
| 2023-08-21 |
86.1314 KRW |
5,748,004.5542 ARDR |
88.0000 KRW |
84.6000 KRW |
88.1000 KRW |
87.0000 KRW |
| 2023-08-20 |
87.6439 KRW |
4,562,401.9016 ARDR |
87.5000 KRW |
86.6000 KRW |
88.7000 KRW |
87.6000 KRW |
| 2023-08-19 |
86.2277 KRW |
2,643,080.7564 ARDR |
85.8000 KRW |
85.3000 KRW |
87.9000 KRW |
87.6000 KRW |
| 2023-08-18 |
84.4141 KRW |
5,858,851.0690 ARDR |
84.9000 KRW |
82.1000 KRW |
86.4000 KRW |
85.9000 KRW |
| 2023-08-17 |
86.6244 KRW |
10,856,625.6375 ARDR |
88.5000 KRW |
80.2000 KRW |
90.0000 KRW |
84.1000 KRW |
| 2023-08-16 |
93.0228 KRW |
63,265,284.2942 ARDR |
94.9000 KRW |
88.0000 KRW |
99.0000 KRW |
88.9000 KRW |
| 2023-08-15 |
97.4600 KRW |
6,774,529.1525 ARDR |
98.4000 KRW |
95.6000 KRW |
98.9000 KRW |
96.0000 KRW |
| 2023-08-14 |
98.1387 KRW |
5,747,207.0212 ARDR |
98.6000 KRW |
97.7000 KRW |
98.7000 KRW |
98.7000 KRW |
| 2023-08-13 |
98.9186 KRW |
4,160,509.9835 ARDR |
99.5000 KRW |
98.5000 KRW |
99.5000 KRW |
98.7000 KRW |
| 2023-08-12 |
98.8102 KRW |
5,579,904.7059 ARDR |
99.1000 KRW |
98.2000 KRW |
99.6000 KRW |
99.4000 KRW |
| 2023-08-11 |
99.3722 KRW |
15,732,075.4558 ARDR |
98.7000 KRW |
98.3000 KRW |
101.0000 KRW |
99.2000 KRW |
| 2023-08-10 |
98.9990 KRW |
28,921,300.0859 ARDR |
97.9000 KRW |
97.0000 KRW |
101.0000 KRW |
98.7000 KRW |
| 2023-08-09 |
98.7435 KRW |
19,687,071.6827 ARDR |
98.1000 KRW |
97.6000 KRW |
101.0000 KRW |
98.1000 KRW |
| 2023-08-08 |
97.9819 KRW |
17,111,243.5669 ARDR |
96.9000 KRW |
96.5000 KRW |
99.9000 KRW |
97.9000 KRW |
| 2023-08-07 |
97.1809 KRW |
9,993,280.1810 ARDR |
98.0000 KRW |
96.3000 KRW |
98.2000 KRW |
96.9000 KRW |
| 2023-08-06 |
98.5873 KRW |
11,656,951.7868 ARDR |
99.2000 KRW |
97.4000 KRW |
99.6000 KRW |
98.0000 KRW |
| 2023-08-05 |
98.9629 KRW |
15,378,262.3475 ARDR |
101.0000 KRW |
98.4000 KRW |
101.0000 KRW |
99.2000 KRW |
| 2023-08-04 |
100.2489 KRW |
65,594,818.8048 ARDR |
104.0000 KRW |
98.6000 KRW |
104.0000 KRW |
100.0000 KRW |
| 2023-08-03 |
110.6404 KRW |
153,378,188.1199 ARDR |
102.0000 KRW |
99.6000 KRW |
119.0000 KRW |
103.0000 KRW |
| 2023-08-02 |
100.2510 KRW |
15,550,433.5416 ARDR |
101.0000 KRW |
99.3000 KRW |
102.0000 KRW |
101.0000 KRW |
| 2023-08-01 |
99.5246 KRW |
13,560,205.7749 ARDR |
103.0000 KRW |
97.7000 KRW |
103.0000 KRW |
100.0000 KRW |
| 2023-07-31 |
100.4848 KRW |
13,503,303.0191 ARDR |
98.9000 KRW |
98.7000 KRW |
102.0000 KRW |
101.0000 KRW |
| 2023-07-30 |
100.5827 KRW |
27,763,028.8008 ARDR |
102.0000 KRW |
98.0000 KRW |
103.0000 KRW |
98.2000 KRW |
| 2023-07-29 |
101.0246 KRW |
35,709,158.5083 ARDR |
98.2000 KRW |
97.3000 KRW |
105.0000 KRW |
103.0000 KRW |
| 2023-07-28 |
96.6494 KRW |
11,454,025.0345 ARDR |
95.4000 KRW |
94.4000 KRW |
99.5000 KRW |
99.0000 KRW |
| 2023-07-27 |
95.2489 KRW |
6,780,560.3413 ARDR |
96.0000 KRW |
94.8000 KRW |
96.2000 KRW |
95.2000 KRW |
| 2023-07-26 |
97.2489 KRW |
20,926,437.7975 ARDR |
96.8000 KRW |
94.6000 KRW |
99.9000 KRW |
96.8000 KRW |
| 2023-07-25 |
96.6077 KRW |
73,724,380.7556 ARDR |
94.0000 KRW |
93.0000 KRW |
101.0000 KRW |
96.6000 KRW |
| 2023-07-24 |
96.7641 KRW |
17,103,790.0116 ARDR |
100.0000 KRW |
93.2000 KRW |
101.0000 KRW |
94.6000 KRW |
| 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 |