Identifier on UpBit: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-04 |
121.1005 KRW |
7,382,688.0348 ARDR |
120.0000 KRW |
119.0000 KRW |
123.0000 KRW |
122.0000 KRW |
| 2023-04-03 |
119.5746 KRW |
12,489,095.0669 ARDR |
120.0000 KRW |
117.0000 KRW |
122.0000 KRW |
119.0000 KRW |
| 2023-04-02 |
122.0093 KRW |
16,592,639.1706 ARDR |
123.0000 KRW |
118.0000 KRW |
125.0000 KRW |
119.0000 KRW |
| 2023-04-01 |
121.7004 KRW |
13,896,730.0186 ARDR |
122.0000 KRW |
120.0000 KRW |
123.0000 KRW |
123.0000 KRW |
| 2023-03-31 |
118.5199 KRW |
16,556,648.2015 ARDR |
120.0000 KRW |
115.0000 KRW |
122.0000 KRW |
121.0000 KRW |
| 2023-03-30 |
118.8348 KRW |
27,073,471.6948 ARDR |
118.0000 KRW |
116.0000 KRW |
122.0000 KRW |
120.0000 KRW |
| 2023-03-29 |
115.3787 KRW |
23,835,819.7702 ARDR |
115.0000 KRW |
113.0000 KRW |
118.0000 KRW |
117.0000 KRW |
| 2023-03-28 |
111.8029 KRW |
9,434,885.0807 ARDR |
113.0000 KRW |
110.0000 KRW |
114.0000 KRW |
113.0000 KRW |
| 2023-03-27 |
114.6017 KRW |
8,658,808.5627 ARDR |
120.0000 KRW |
111.0000 KRW |
120.0000 KRW |
113.0000 KRW |
| 2023-03-26 |
119.0989 KRW |
4,589,116.4746 ARDR |
119.0000 KRW |
117.0000 KRW |
121.0000 KRW |
120.0000 KRW |
| 2023-03-25 |
118.9313 KRW |
2,068,382.9653 ARDR |
119.0000 KRW |
118.0000 KRW |
120.0000 KRW |
118.0000 KRW |
| 2023-03-24 |
119.9573 KRW |
6,299,970.3422 ARDR |
122.0000 KRW |
118.0000 KRW |
122.0000 KRW |
119.0000 KRW |
| 2023-03-23 |
120.7571 KRW |
13,557,888.0195 ARDR |
118.0000 KRW |
117.0000 KRW |
125.0000 KRW |
122.0000 KRW |
| 2023-03-22 |
120.1746 KRW |
6,952,196.8585 ARDR |
122.0000 KRW |
117.0000 KRW |
122.0000 KRW |
119.0000 KRW |
| 2023-03-21 |
120.7045 KRW |
13,197,025.3740 ARDR |
124.0000 KRW |
117.0000 KRW |
125.0000 KRW |
123.0000 KRW |
| 2023-03-20 |
126.4990 KRW |
21,329,008.5389 ARDR |
127.0000 KRW |
124.0000 KRW |
130.0000 KRW |
124.0000 KRW |
| 2023-03-19 |
123.9750 KRW |
9,132,457.5174 ARDR |
123.0000 KRW |
122.0000 KRW |
127.0000 KRW |
126.0000 KRW |
| 2023-03-18 |
125.1737 KRW |
16,497,334.9861 ARDR |
126.0000 KRW |
121.0000 KRW |
127.0000 KRW |
123.0000 KRW |
| 2023-03-17 |
122.6671 KRW |
14,259,754.7757 ARDR |
121.0000 KRW |
120.0000 KRW |
126.0000 KRW |
126.0000 KRW |
| 2023-03-16 |
119.2743 KRW |
7,282,209.5744 ARDR |
118.0000 KRW |
117.0000 KRW |
121.0000 KRW |
121.0000 KRW |
| 2023-03-15 |
120.8982 KRW |
17,103,515.5853 ARDR |
123.0000 KRW |
116.0000 KRW |
124.0000 KRW |
119.0000 KRW |
| 2023-03-14 |
119.4948 KRW |
34,256,094.6691 ARDR |
119.0000 KRW |
114.0000 KRW |
125.0000 KRW |
123.0000 KRW |
| 2023-03-13 |
113.0943 KRW |
18,277,928.4639 ARDR |
112.0000 KRW |
109.0000 KRW |
119.0000 KRW |
118.0000 KRW |
| 2023-03-12 |
106.1311 KRW |
8,916,003.9651 ARDR |
108.0000 KRW |
102.0000 KRW |
110.0000 KRW |
110.0000 KRW |
| 2023-03-11 |
108.0842 KRW |
9,886,935.7682 ARDR |
108.0000 KRW |
104.0000 KRW |
112.0000 KRW |
108.0000 KRW |
| 2023-03-10 |
104.9664 KRW |
26,658,055.3375 ARDR |
108.0000 KRW |
101.0000 KRW |
114.0000 KRW |
108.0000 KRW |
| 2023-03-09 |
111.3589 KRW |
12,503,597.4662 ARDR |
116.0000 KRW |
105.0000 KRW |
118.0000 KRW |
107.0000 KRW |
| 2023-03-08 |
118.0185 KRW |
12,807,194.5187 ARDR |
122.0000 KRW |
115.0000 KRW |
123.0000 KRW |
116.0000 KRW |
| 2023-03-07 |
123.8919 KRW |
13,278,193.7233 ARDR |
124.0000 KRW |
121.0000 KRW |
126.0000 KRW |
122.0000 KRW |
| 2023-03-06 |
123.0318 KRW |
10,540,073.8406 ARDR |
126.0000 KRW |
121.0000 KRW |
126.0000 KRW |
123.0000 KRW |
| 2023-03-05 |
125.2740 KRW |
7,423,231.6007 ARDR |
127.0000 KRW |
124.0000 KRW |
127.0000 KRW |
126.0000 KRW |
| 2023-03-04 |
127.1258 KRW |
7,756,038.7744 ARDR |
128.0000 KRW |
124.0000 KRW |
130.0000 KRW |
127.0000 KRW |
| 2023-03-03 |
127.2038 KRW |
33,550,981.4411 ARDR |
136.0000 KRW |
122.0000 KRW |
139.0000 KRW |
128.0000 KRW |
| 2023-03-02 |
135.5133 KRW |
17,758,513.6287 ARDR |
141.0000 KRW |
132.0000 KRW |
141.0000 KRW |
137.0000 KRW |
| 2023-03-01 |
140.9590 KRW |
12,770,470.1817 ARDR |
141.0000 KRW |
139.0000 KRW |
143.0000 KRW |
142.0000 KRW |
| 2023-02-28 |
140.0921 KRW |
14,626,005.7757 ARDR |
141.0000 KRW |
138.0000 KRW |
143.0000 KRW |
140.0000 KRW |
| 2023-02-27 |
140.4016 KRW |
21,883,363.7394 ARDR |
143.0000 KRW |
138.0000 KRW |
144.0000 KRW |
141.0000 KRW |
| 2023-02-26 |
148.1220 KRW |
59,116,319.9540 ARDR |
146.0000 KRW |
140.0000 KRW |
160.0000 KRW |
144.0000 KRW |
| 2023-02-25 |
143.9101 KRW |
42,137,274.4985 ARDR |
153.0000 KRW |
138.0000 KRW |
154.0000 KRW |
146.0000 KRW |
| 2023-02-24 |
146.2691 KRW |
105,280,239.7597 ARDR |
141.0000 KRW |
139.0000 KRW |
155.0000 KRW |
153.0000 KRW |
| 2023-02-23 |
137.8195 KRW |
20,267,406.0018 ARDR |
138.0000 KRW |
134.0000 KRW |
142.0000 KRW |
142.0000 KRW |
| 2023-02-22 |
135.0051 KRW |
21,528,898.5626 ARDR |
139.0000 KRW |
131.0000 KRW |
140.0000 KRW |
138.0000 KRW |
| 2023-02-21 |
137.9854 KRW |
32,855,824.9400 ARDR |
141.0000 KRW |
134.0000 KRW |
142.0000 KRW |
138.0000 KRW |
| 2023-02-20 |
135.8074 KRW |
24,495,311.4061 ARDR |
134.0000 KRW |
131.0000 KRW |
139.0000 KRW |
139.0000 KRW |
| 2023-02-19 |
133.5541 KRW |
12,363,847.9661 ARDR |
135.0000 KRW |
132.0000 KRW |
136.0000 KRW |
135.0000 KRW |
| 2023-02-18 |
135.2034 KRW |
16,652,574.9243 ARDR |
138.0000 KRW |
133.0000 KRW |
138.0000 KRW |
135.0000 KRW |
| 2023-02-17 |
133.6780 KRW |
23,915,151.7960 ARDR |
133.0000 KRW |
131.0000 KRW |
138.0000 KRW |
136.0000 KRW |
| 2023-02-16 |
134.7015 KRW |
65,329,307.8323 ARDR |
130.0000 KRW |
128.0000 KRW |
139.0000 KRW |
131.0000 KRW |
| 2023-02-15 |
123.4635 KRW |
26,863,870.1960 ARDR |
123.0000 KRW |
119.0000 KRW |
130.0000 KRW |
128.0000 KRW |
| 2023-02-14 |
116.8710 KRW |
13,576,662.1192 ARDR |
117.0000 KRW |
113.0000 KRW |
121.0000 KRW |
120.0000 KRW |