Identifier on UpBit: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-26 |
97.9030 KRW |
237,282,485.8879 ARDR |
94.1000 KRW |
92.3000 KRW |
102.0000 KRW |
97.5000 KRW |
| 2022-12-25 |
96.6216 KRW |
254,243,663.3555 ARDR |
93.0000 KRW |
90.8000 KRW |
103.0000 KRW |
93.8000 KRW |
| 2022-12-24 |
96.3426 KRW |
216,040,007.0480 ARDR |
90.5000 KRW |
89.6000 KRW |
103.0000 KRW |
92.6000 KRW |
| 2022-12-23 |
89.8667 KRW |
39,645,604.9507 ARDR |
91.3000 KRW |
88.7000 KRW |
91.4000 KRW |
90.2000 KRW |
| 2022-12-22 |
96.6368 KRW |
509,962,299.7359 ARDR |
89.0000 KRW |
89.0000 KRW |
102.0000 KRW |
91.4000 KRW |
| 2022-12-21 |
90.6926 KRW |
108,160,967.7990 ARDR |
88.2000 KRW |
87.5000 KRW |
93.7000 KRW |
89.0000 KRW |
| 2022-12-20 |
89.4399 KRW |
44,028,628.4699 ARDR |
85.0000 KRW |
83.3000 KRW |
95.7000 KRW |
88.5000 KRW |
| 2022-12-19 |
88.6454 KRW |
25,683,456.9565 ARDR |
90.5000 KRW |
81.4000 KRW |
91.2000 KRW |
83.5000 KRW |
| 2022-12-18 |
94.4893 KRW |
130,988,027.1745 ARDR |
88.7000 KRW |
88.1000 KRW |
101.0000 KRW |
91.1000 KRW |
| 2022-12-17 |
88.3584 KRW |
7,886,450.4903 ARDR |
91.7000 KRW |
85.4000 KRW |
92.9000 KRW |
89.0000 KRW |
| 2022-12-16 |
95.2402 KRW |
14,785,803.9939 ARDR |
95.8000 KRW |
89.8000 KRW |
102.0000 KRW |
90.2000 KRW |
| 2022-12-15 |
96.2335 KRW |
7,244,082.6094 ARDR |
98.4000 KRW |
95.5000 KRW |
98.4000 KRW |
95.9000 KRW |
| 2022-12-14 |
98.1662 KRW |
6,930,168.6321 ARDR |
98.7000 KRW |
97.1000 KRW |
99.8000 KRW |
98.0000 KRW |
| 2022-12-13 |
97.3998 KRW |
14,271,873.6200 ARDR |
99.0000 KRW |
94.5000 KRW |
101.0000 KRW |
99.0000 KRW |
| 2022-12-12 |
99.1299 KRW |
19,607,632.8151 ARDR |
103.0000 KRW |
97.1000 KRW |
103.0000 KRW |
99.2000 KRW |
| 2022-12-11 |
105.8953 KRW |
44,256,699.4787 ARDR |
107.0000 KRW |
102.0000 KRW |
109.0000 KRW |
103.0000 KRW |
| 2022-12-10 |
120.9368 KRW |
195,805,411.5308 ARDR |
105.0000 KRW |
102.0000 KRW |
134.0000 KRW |
107.0000 KRW |
| 2022-12-09 |
102.3854 KRW |
6,061,508.2689 ARDR |
101.0000 KRW |
100.0000 KRW |
105.0000 KRW |
103.0000 KRW |
| 2022-12-08 |
99.6969 KRW |
4,999,187.4746 ARDR |
98.8000 KRW |
97.5000 KRW |
102.0000 KRW |
101.0000 KRW |
| 2022-12-07 |
99.6276 KRW |
10,115,962.1148 ARDR |
104.0000 KRW |
94.0000 KRW |
105.0000 KRW |
98.9000 KRW |
| 2022-12-06 |
103.3297 KRW |
2,882,055.4673 ARDR |
104.0000 KRW |
103.0000 KRW |
105.0000 KRW |
104.0000 KRW |
| 2022-12-05 |
103.8350 KRW |
4,356,615.0161 ARDR |
104.0000 KRW |
103.0000 KRW |
105.0000 KRW |
104.0000 KRW |
| 2022-12-04 |
103.9059 KRW |
5,893,454.5088 ARDR |
104.0000 KRW |
103.0000 KRW |
105.0000 KRW |
103.0000 KRW |
| 2022-12-03 |
103.9002 KRW |
3,186,679.1795 ARDR |
105.0000 KRW |
103.0000 KRW |
106.0000 KRW |
104.0000 KRW |
| 2022-12-02 |
104.9890 KRW |
8,896,630.6712 ARDR |
109.0000 KRW |
103.0000 KRW |
109.0000 KRW |
105.0000 KRW |
| 2022-12-01 |
105.0144 KRW |
9,760,788.7495 ARDR |
104.0000 KRW |
103.0000 KRW |
108.0000 KRW |
107.0000 KRW |
| 2022-11-30 |
103.6506 KRW |
9,177,367.5750 ARDR |
103.0000 KRW |
102.0000 KRW |
105.0000 KRW |
105.0000 KRW |
| 2022-11-29 |
102.4271 KRW |
5,898,896.0422 ARDR |
102.0000 KRW |
101.0000 KRW |
104.0000 KRW |
103.0000 KRW |
| 2022-11-28 |
101.8537 KRW |
10,485,056.2417 ARDR |
105.0000 KRW |
100.0000 KRW |
105.0000 KRW |
102.0000 KRW |
| 2022-11-27 |
105.9317 KRW |
8,246,380.4206 ARDR |
107.0000 KRW |
103.0000 KRW |
108.0000 KRW |
104.0000 KRW |
| 2022-11-26 |
107.7899 KRW |
11,414,256.4092 ARDR |
110.0000 KRW |
106.0000 KRW |
110.0000 KRW |
107.0000 KRW |
| 2022-11-25 |
107.0943 KRW |
13,027,005.0015 ARDR |
109.0000 KRW |
105.0000 KRW |
110.0000 KRW |
110.0000 KRW |
| 2022-11-24 |
105.3488 KRW |
19,705,434.3798 ARDR |
107.0000 KRW |
101.0000 KRW |
110.0000 KRW |
106.0000 KRW |
| 2022-11-23 |
104.0609 KRW |
15,158,927.1411 ARDR |
102.0000 KRW |
100.0000 KRW |
107.0000 KRW |
107.0000 KRW |
| 2022-11-22 |
99.9504 KRW |
25,038,272.6851 ARDR |
97.2000 KRW |
96.3000 KRW |
103.0000 KRW |
101.0000 KRW |
| 2022-11-21 |
97.3472 KRW |
14,201,454.2677 ARDR |
99.5000 KRW |
94.3000 KRW |
99.8000 KRW |
96.0000 KRW |
| 2022-11-20 |
102.5669 KRW |
51,889,378.4510 ARDR |
103.0000 KRW |
98.0000 KRW |
109.0000 KRW |
98.8000 KRW |
| 2022-11-19 |
99.1755 KRW |
25,981,204.2144 ARDR |
96.4000 KRW |
95.3000 KRW |
104.0000 KRW |
103.0000 KRW |
| 2022-11-18 |
95.4366 KRW |
26,684,571.5659 ARDR |
94.2000 KRW |
93.2000 KRW |
99.2000 KRW |
95.3000 KRW |
| 2022-11-17 |
96.8290 KRW |
54,041,747.7302 ARDR |
93.3000 KRW |
90.8000 KRW |
101.0000 KRW |
94.0000 KRW |
| 2022-11-16 |
92.6841 KRW |
14,176,414.6320 ARDR |
92.6000 KRW |
90.0000 KRW |
96.7000 KRW |
93.2000 KRW |
| 2022-11-15 |
93.0473 KRW |
41,782,850.2449 ARDR |
89.6000 KRW |
89.3000 KRW |
98.0000 KRW |
92.6000 KRW |
| 2022-11-14 |
87.2306 KRW |
27,522,462.8902 ARDR |
91.1000 KRW |
79.4000 KRW |
98.0000 KRW |
88.4000 KRW |
| 2022-11-13 |
93.6902 KRW |
23,851,098.6726 ARDR |
97.9000 KRW |
87.2000 KRW |
101.0000 KRW |
90.6000 KRW |
| 2022-11-12 |
100.0487 KRW |
15,314,375.3290 ARDR |
103.0000 KRW |
95.1000 KRW |
105.0000 KRW |
97.1000 KRW |
| 2022-11-11 |
104.5536 KRW |
18,507,023.5000 ARDR |
110.0000 KRW |
99.0000 KRW |
111.0000 KRW |
103.0000 KRW |
| 2022-11-10 |
103.9281 KRW |
36,965,597.7915 ARDR |
98.7000 KRW |
98.6000 KRW |
110.0000 KRW |
108.0000 KRW |
| 2022-11-09 |
108.6944 KRW |
17,897,994.9989 ARDR |
123.0000 KRW |
95.7000 KRW |
124.0000 KRW |
98.0000 KRW |
| 2022-11-08 |
129.3990 KRW |
15,409,895.3204 ARDR |
137.0000 KRW |
121.0000 KRW |
137.0000 KRW |
124.0000 KRW |
| 2022-11-07 |
137.4548 KRW |
7,995,533.9960 ARDR |
138.0000 KRW |
133.0000 KRW |
143.0000 KRW |
137.0000 KRW |