Identifier on UpBit: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-14 |
116.8710 KRW |
13,576,662.1192 ARDR |
117.0000 KRW |
113.0000 KRW |
121.0000 KRW |
120.0000 KRW |
| 2023-02-13 |
117.2519 KRW |
13,820,013.5774 ARDR |
122.0000 KRW |
114.0000 KRW |
123.0000 KRW |
116.0000 KRW |
| 2023-02-12 |
124.1638 KRW |
10,607,347.6867 ARDR |
126.0000 KRW |
122.0000 KRW |
127.0000 KRW |
122.0000 KRW |
| 2023-02-11 |
126.1558 KRW |
12,136,368.5794 ARDR |
129.0000 KRW |
125.0000 KRW |
129.0000 KRW |
126.0000 KRW |
| 2023-02-10 |
127.1877 KRW |
55,376,139.8844 ARDR |
122.0000 KRW |
117.0000 KRW |
134.0000 KRW |
126.0000 KRW |
| 2023-02-09 |
129.3641 KRW |
82,256,469.5301 ARDR |
127.0000 KRW |
122.0000 KRW |
138.0000 KRW |
122.0000 KRW |
| 2023-02-08 |
126.5664 KRW |
20,643,902.1079 ARDR |
128.0000 KRW |
123.0000 KRW |
130.0000 KRW |
127.0000 KRW |
| 2023-02-07 |
124.5095 KRW |
25,104,834.2897 ARDR |
128.0000 KRW |
122.0000 KRW |
128.0000 KRW |
128.0000 KRW |
| 2023-02-06 |
126.2907 KRW |
58,292,869.0673 ARDR |
124.0000 KRW |
122.0000 KRW |
138.0000 KRW |
128.0000 KRW |
| 2023-02-05 |
129.5511 KRW |
131,715,617.5880 ARDR |
128.0000 KRW |
118.0000 KRW |
147.0000 KRW |
123.0000 KRW |
| 2023-02-04 |
125.8163 KRW |
70,494,119.6623 ARDR |
121.0000 KRW |
119.0000 KRW |
132.0000 KRW |
128.0000 KRW |
| 2023-02-03 |
117.1808 KRW |
26,139,508.2490 ARDR |
117.0000 KRW |
114.0000 KRW |
120.0000 KRW |
119.0000 KRW |
| 2023-02-02 |
114.4913 KRW |
26,001,873.1829 ARDR |
112.0000 KRW |
111.0000 KRW |
117.0000 KRW |
115.0000 KRW |
| 2023-02-01 |
107.6278 KRW |
19,351,834.2730 ARDR |
109.0000 KRW |
104.0000 KRW |
112.0000 KRW |
112.0000 KRW |
| 2023-01-31 |
107.6713 KRW |
20,848,917.8175 ARDR |
109.0000 KRW |
105.0000 KRW |
110.0000 KRW |
109.0000 KRW |
| 2023-01-30 |
116.2329 KRW |
65,844,749.0117 ARDR |
120.0000 KRW |
105.0000 KRW |
125.0000 KRW |
109.0000 KRW |
| 2023-01-29 |
118.2453 KRW |
31,215,308.7143 ARDR |
121.0000 KRW |
116.0000 KRW |
122.0000 KRW |
120.0000 KRW |
| 2023-01-28 |
115.2140 KRW |
35,639,471.5609 ARDR |
117.0000 KRW |
111.0000 KRW |
120.0000 KRW |
119.0000 KRW |
| 2023-01-27 |
112.7712 KRW |
48,230,271.3293 ARDR |
110.0000 KRW |
107.0000 KRW |
117.0000 KRW |
115.0000 KRW |
| 2023-01-26 |
109.1865 KRW |
19,392,203.9856 ARDR |
110.0000 KRW |
108.0000 KRW |
111.0000 KRW |
109.0000 KRW |
| 2023-01-25 |
108.9929 KRW |
93,033,471.0225 ARDR |
108.0000 KRW |
102.0000 KRW |
116.0000 KRW |
108.0000 KRW |
| 2023-01-24 |
113.0820 KRW |
95,984,192.0148 ARDR |
109.0000 KRW |
106.0000 KRW |
121.0000 KRW |
108.0000 KRW |
| 2023-01-23 |
107.8531 KRW |
21,448,690.1221 ARDR |
108.0000 KRW |
106.0000 KRW |
110.0000 KRW |
110.0000 KRW |
| 2023-01-22 |
106.8458 KRW |
22,203,902.4788 ARDR |
108.0000 KRW |
106.0000 KRW |
109.0000 KRW |
108.0000 KRW |
| 2023-01-21 |
107.1799 KRW |
33,911,501.6100 ARDR |
108.0000 KRW |
105.0000 KRW |
109.0000 KRW |
108.0000 KRW |
| 2023-01-20 |
103.0029 KRW |
25,745,993.8243 ARDR |
103.0000 KRW |
100.0000 KRW |
108.0000 KRW |
107.0000 KRW |
| 2023-01-19 |
99.0268 KRW |
19,300,850.5949 ARDR |
97.2000 KRW |
96.3000 KRW |
101.0000 KRW |
100.0000 KRW |
| 2023-01-18 |
100.6163 KRW |
54,537,944.5363 ARDR |
103.0000 KRW |
95.5000 KRW |
104.0000 KRW |
96.8000 KRW |
| 2023-01-17 |
100.6572 KRW |
26,341,601.9225 ARDR |
101.0000 KRW |
98.6000 KRW |
103.0000 KRW |
101.0000 KRW |
| 2023-01-16 |
100.4424 KRW |
33,858,128.2535 ARDR |
101.0000 KRW |
97.6000 KRW |
103.0000 KRW |
99.8000 KRW |
| 2023-01-15 |
102.7100 KRW |
124,272,023.1640 ARDR |
98.0000 KRW |
97.0000 KRW |
111.0000 KRW |
101.0000 KRW |
| 2023-01-14 |
96.7184 KRW |
90,571,331.5577 ARDR |
94.9000 KRW |
92.8000 KRW |
99.8000 KRW |
97.6000 KRW |
| 2023-01-13 |
92.9257 KRW |
35,869,300.0154 ARDR |
91.9000 KRW |
91.1000 KRW |
94.7000 KRW |
94.7000 KRW |
| 2023-01-12 |
90.4565 KRW |
29,153,465.9053 ARDR |
91.3000 KRW |
88.5000 KRW |
92.7000 KRW |
92.5000 KRW |
| 2023-01-11 |
90.7078 KRW |
38,893,232.8615 ARDR |
90.6000 KRW |
89.2000 KRW |
93.5000 KRW |
91.2000 KRW |
| 2023-01-10 |
91.6926 KRW |
95,974,895.4225 ARDR |
89.3000 KRW |
88.3000 KRW |
94.8000 KRW |
90.6000 KRW |
| 2023-01-09 |
87.3081 KRW |
25,911,507.5400 ARDR |
86.3000 KRW |
85.5000 KRW |
88.8000 KRW |
88.7000 KRW |
| 2023-01-08 |
85.3796 KRW |
9,604,197.2467 ARDR |
85.6000 KRW |
84.6000 KRW |
86.4000 KRW |
86.3000 KRW |
| 2023-01-07 |
85.9892 KRW |
27,294,799.7375 ARDR |
84.8000 KRW |
84.4000 KRW |
87.5000 KRW |
85.7000 KRW |
| 2023-01-06 |
84.5534 KRW |
17,352,075.4850 ARDR |
85.7000 KRW |
81.2000 KRW |
87.3000 KRW |
84.9000 KRW |
| 2023-01-05 |
85.5454 KRW |
11,925,287.1537 ARDR |
86.8000 KRW |
84.4000 KRW |
86.8000 KRW |
85.5000 KRW |
| 2023-01-04 |
85.9327 KRW |
13,666,591.8929 ARDR |
85.6000 KRW |
85.1000 KRW |
86.7000 KRW |
86.3000 KRW |
| 2023-01-03 |
86.1812 KRW |
15,841,024.6501 ARDR |
87.2000 KRW |
84.8000 KRW |
87.3000 KRW |
85.8000 KRW |
| 2023-01-02 |
87.3230 KRW |
34,951,326.8005 ARDR |
87.0000 KRW |
86.3000 KRW |
88.8000 KRW |
87.4000 KRW |
| 2023-01-01 |
87.5860 KRW |
83,194,109.6186 ARDR |
84.8000 KRW |
84.1000 KRW |
89.9000 KRW |
87.2000 KRW |
| 2022-12-31 |
83.6524 KRW |
30,973,954.2035 ARDR |
82.3000 KRW |
81.5000 KRW |
85.7000 KRW |
84.5000 KRW |
| 2022-12-30 |
83.4184 KRW |
18,973,219.0503 ARDR |
85.4000 KRW |
80.0000 KRW |
87.6000 KRW |
82.3000 KRW |
| 2022-12-29 |
85.1947 KRW |
22,230,547.8616 ARDR |
87.3000 KRW |
82.8000 KRW |
87.9000 KRW |
85.8000 KRW |
| 2022-12-28 |
91.6933 KRW |
67,444,859.6482 ARDR |
93.6000 KRW |
86.7000 KRW |
95.6000 KRW |
87.1000 KRW |
| 2022-12-27 |
93.8041 KRW |
67,977,539.9411 ARDR |
97.2000 KRW |
91.5000 KRW |
97.5000 KRW |
93.4000 KRW |