Identifier on UpBit: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-05 |
111.9610 KRW |
105,882,638.9322 ARDR |
112.6000 KRW |
107.5000 KRW |
119.0000 KRW |
108.9000 KRW |
| 2024-10-04 |
107.6087 KRW |
92,086,571.1226 ARDR |
103.6000 KRW |
100.0000 KRW |
116.7000 KRW |
111.7000 KRW |
| 2024-10-03 |
102.3627 KRW |
93,927,108.3777 ARDR |
99.6000 KRW |
97.7300 KRW |
107.9000 KRW |
99.9500 KRW |
| 2024-10-02 |
99.4570 KRW |
26,652,926.4757 ARDR |
102.3000 KRW |
96.7500 KRW |
103.3000 KRW |
98.4000 KRW |
| 2024-10-01 |
106.8241 KRW |
52,207,533.2339 ARDR |
108.1000 KRW |
99.1200 KRW |
111.6000 KRW |
101.3000 KRW |
| 2024-09-30 |
113.1981 KRW |
107,250,288.9456 ARDR |
114.9000 KRW |
108.0000 KRW |
118.6000 KRW |
109.4000 KRW |
| 2024-09-29 |
117.4399 KRW |
572,571,864.5090 ARDR |
109.6000 KRW |
109.6000 KRW |
124.0000 KRW |
115.3000 KRW |
| 2024-09-28 |
111.4521 KRW |
194,273,734.4000 ARDR |
107.3000 KRW |
106.6000 KRW |
116.5000 KRW |
108.4000 KRW |
| 2024-09-27 |
106.0206 KRW |
21,513,849.2586 ARDR |
106.6000 KRW |
104.5000 KRW |
107.5000 KRW |
107.5000 KRW |
| 2024-09-26 |
105.4758 KRW |
23,979,518.6034 ARDR |
107.2000 KRW |
103.8000 KRW |
108.3000 KRW |
105.7000 KRW |
| 2024-09-25 |
108.2900 KRW |
32,092,668.6130 ARDR |
111.5000 KRW |
106.7000 KRW |
112.0000 KRW |
107.7000 KRW |
| 2024-09-24 |
110.0357 KRW |
75,480,498.0533 ARDR |
111.0000 KRW |
106.1000 KRW |
116.0000 KRW |
109.9000 KRW |
| 2024-09-23 |
110.1883 KRW |
154,901,501.7194 ARDR |
115.0000 KRW |
106.8000 KRW |
115.9000 KRW |
109.1000 KRW |
| 2024-09-22 |
130.0622 KRW |
564,574,289.6501 ARDR |
144.0000 KRW |
116.3000 KRW |
144.8000 KRW |
117.7000 KRW |
| 2024-09-21 |
128.6038 KRW |
2,614,495,714.1428 ARDR |
98.0000 KRW |
98.0000 KRW |
156.9000 KRW |
148.8000 KRW |
| 2024-09-20 |
93.4730 KRW |
30,204,143.2753 ARDR |
91.9100 KRW |
90.2500 KRW |
95.3700 KRW |
95.3200 KRW |
| 2024-09-19 |
90.2421 KRW |
24,801,656.2746 ARDR |
91.1500 KRW |
88.4200 KRW |
92.0000 KRW |
91.2200 KRW |
| 2024-09-18 |
90.1145 KRW |
76,210,136.2073 ARDR |
93.1700 KRW |
88.1000 KRW |
93.6400 KRW |
90.5600 KRW |
| 2024-09-17 |
100.0714 KRW |
654,663,613.7808 ARDR |
86.4200 KRW |
86.4200 KRW |
110.9000 KRW |
91.3000 KRW |
| 2024-09-16 |
88.6457 KRW |
29,331,296.0555 ARDR |
87.2500 KRW |
84.7900 KRW |
91.3200 KRW |
85.3900 KRW |
| 2024-09-15 |
88.7523 KRW |
4,551,425.7349 ARDR |
88.9100 KRW |
88.0500 KRW |
89.1900 KRW |
88.6800 KRW |
| 2024-09-14 |
88.4646 KRW |
4,910,595.2639 ARDR |
88.9000 KRW |
88.0000 KRW |
89.4000 KRW |
88.8900 KRW |
| 2024-09-13 |
88.7865 KRW |
16,726,738.9231 ARDR |
90.2000 KRW |
87.5800 KRW |
90.4000 KRW |
89.1300 KRW |
| 2024-09-12 |
89.9918 KRW |
38,310,593.8245 ARDR |
92.2600 KRW |
88.8500 KRW |
92.2600 KRW |
89.6900 KRW |
| 2024-09-11 |
95.2601 KRW |
187,886,399.7517 ARDR |
90.8000 KRW |
90.1000 KRW |
98.5500 KRW |
92.2300 KRW |
| 2024-09-10 |
92.2683 KRW |
77,066,120.3167 ARDR |
87.7000 KRW |
86.4200 KRW |
97.0000 KRW |
89.4200 KRW |
| 2024-09-09 |
85.6193 KRW |
4,074,423.8056 ARDR |
84.4000 KRW |
84.0200 KRW |
87.7600 KRW |
87.7400 KRW |
| 2024-09-08 |
83.6488 KRW |
2,008,860.6002 ARDR |
82.0000 KRW |
81.7300 KRW |
84.8000 KRW |
84.7100 KRW |
| 2024-09-07 |
82.0293 KRW |
1,577,314.8220 ARDR |
81.2800 KRW |
80.0000 KRW |
83.6300 KRW |
82.2600 KRW |
| 2024-09-06 |
81.8814 KRW |
5,174,034.9612 ARDR |
81.7700 KRW |
80.1000 KRW |
83.6600 KRW |
81.3700 KRW |
| 2024-09-05 |
82.4938 KRW |
2,206,386.5184 ARDR |
83.5000 KRW |
81.4100 KRW |
83.6300 KRW |
81.8200 KRW |
| 2024-09-04 |
82.4038 KRW |
6,026,248.9646 ARDR |
84.2000 KRW |
80.0000 KRW |
84.6300 KRW |
83.7300 KRW |
| 2024-09-03 |
85.9674 KRW |
4,468,164.3778 ARDR |
87.0100 KRW |
84.3000 KRW |
87.2800 KRW |
84.3100 KRW |
| 2024-09-02 |
88.0206 KRW |
44,829,846.6044 ARDR |
86.6900 KRW |
83.8000 KRW |
92.9500 KRW |
86.7800 KRW |
| 2024-09-01 |
86.7894 KRW |
5,102,996.1023 ARDR |
87.1000 KRW |
85.6000 KRW |
88.4900 KRW |
86.2500 KRW |
| 2024-08-31 |
87.7456 KRW |
1,403,698.5386 ARDR |
88.5900 KRW |
86.4100 KRW |
88.9900 KRW |
87.6900 KRW |
| 2024-08-30 |
87.0365 KRW |
3,213,635.9375 ARDR |
88.2900 KRW |
86.0000 KRW |
89.0000 KRW |
88.9000 KRW |
| 2024-08-29 |
88.9310 KRW |
2,090,055.6032 ARDR |
88.1100 KRW |
87.6500 KRW |
90.4800 KRW |
88.3100 KRW |
| 2024-08-28 |
89.0952 KRW |
3,210,518.1427 ARDR |
87.9500 KRW |
87.0800 KRW |
90.9100 KRW |
88.7000 KRW |
| 2024-08-27 |
90.2144 KRW |
3,822,085.8565 ARDR |
90.9600 KRW |
88.1000 KRW |
91.7700 KRW |
88.4600 KRW |
| 2024-08-26 |
94.9108 KRW |
10,942,873.7480 ARDR |
96.6700 KRW |
90.8800 KRW |
98.0000 KRW |
91.5000 KRW |
| 2024-08-25 |
96.1824 KRW |
5,252,647.8636 ARDR |
97.1000 KRW |
94.5300 KRW |
98.3100 KRW |
97.0800 KRW |
| 2024-08-24 |
96.6416 KRW |
5,050,489.3465 ARDR |
96.9000 KRW |
94.9000 KRW |
98.4000 KRW |
96.8300 KRW |
| 2024-08-23 |
95.2320 KRW |
6,693,422.3395 ARDR |
93.4000 KRW |
92.7500 KRW |
97.1300 KRW |
96.5700 KRW |
| 2024-08-22 |
92.7317 KRW |
4,743,034.0568 ARDR |
93.1800 KRW |
91.3500 KRW |
93.7200 KRW |
92.6900 KRW |
| 2024-08-21 |
90.6859 KRW |
5,480,422.2136 ARDR |
90.4100 KRW |
89.1400 KRW |
93.2700 KRW |
93.1200 KRW |
| 2024-08-20 |
90.5340 KRW |
9,926,519.3887 ARDR |
89.7600 KRW |
88.8300 KRW |
92.0000 KRW |
90.4000 KRW |
| 2024-08-19 |
90.5486 KRW |
18,378,264.1836 ARDR |
87.9000 KRW |
86.4000 KRW |
94.0000 KRW |
89.4600 KRW |
| 2024-08-18 |
88.9335 KRW |
14,189,034.8733 ARDR |
87.0700 KRW |
86.6100 KRW |
90.5700 KRW |
88.2000 KRW |
| 2024-08-17 |
86.0430 KRW |
4,220,097.2473 ARDR |
87.0400 KRW |
85.2100 KRW |
87.9800 KRW |
87.2000 KRW |