Identifier on UpBit: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-25 |
131.8862 KRW |
36,671,507.9172 ARDR |
128.8000 KRW |
126.1000 KRW |
138.2000 KRW |
131.7000 KRW |
| 2025-01-24 |
126.6862 KRW |
28,851,450.2285 ARDR |
130.6000 KRW |
121.5000 KRW |
131.4000 KRW |
128.3000 KRW |
| 2025-01-23 |
141.4545 KRW |
161,161,837.2845 ARDR |
137.9000 KRW |
128.0000 KRW |
150.0000 KRW |
128.5000 KRW |
| 2025-01-22 |
138.4520 KRW |
10,139,273.1255 ARDR |
137.7000 KRW |
135.6000 KRW |
141.4000 KRW |
139.5000 KRW |
| 2025-01-21 |
136.6388 KRW |
15,722,066.0474 ARDR |
135.9000 KRW |
133.7000 KRW |
141.4000 KRW |
136.7000 KRW |
| 2025-01-20 |
136.4996 KRW |
15,583,099.5473 ARDR |
135.8000 KRW |
132.6000 KRW |
141.5000 KRW |
134.5000 KRW |
| 2025-01-19 |
139.4336 KRW |
13,707,718.4887 ARDR |
143.7000 KRW |
134.8000 KRW |
145.0000 KRW |
137.0000 KRW |
| 2025-01-18 |
147.9549 KRW |
24,449,049.5693 ARDR |
150.5000 KRW |
141.8000 KRW |
154.0000 KRW |
142.7000 KRW |
| 2025-01-17 |
148.6587 KRW |
21,129,145.4646 ARDR |
146.4000 KRW |
145.1000 KRW |
150.6000 KRW |
150.5000 KRW |
| 2025-01-16 |
145.9615 KRW |
24,140,549.8669 ARDR |
148.9000 KRW |
143.0000 KRW |
148.9000 KRW |
145.4000 KRW |
| 2025-01-15 |
145.5495 KRW |
35,431,211.8518 ARDR |
149.3000 KRW |
142.5000 KRW |
150.3000 KRW |
147.7000 KRW |
| 2025-01-14 |
157.5219 KRW |
322,962,342.7504 ARDR |
148.8000 KRW |
138.4000 KRW |
178.5000 KRW |
147.6000 KRW |
| 2025-01-13 |
147.9381 KRW |
33,400,127.8423 ARDR |
160.3000 KRW |
139.2000 KRW |
160.6000 KRW |
148.9000 KRW |
| 2025-01-12 |
168.8541 KRW |
69,135,031.2227 ARDR |
167.3000 KRW |
155.9000 KRW |
181.3000 KRW |
158.8000 KRW |
| 2025-01-11 |
171.5843 KRW |
117,244,260.8367 ARDR |
167.1000 KRW |
154.5000 KRW |
182.5000 KRW |
167.7000 KRW |
| 2025-01-10 |
158.8527 KRW |
59,412,517.8630 ARDR |
170.0000 KRW |
151.6000 KRW |
170.5000 KRW |
158.6000 KRW |
| 2025-01-09 |
157.7394 KRW |
144,024,092.8979 ARDR |
146.2000 KRW |
143.2000 KRW |
168.6000 KRW |
165.0000 KRW |
| 2025-01-08 |
141.9253 KRW |
42,456,789.4261 ARDR |
140.1000 KRW |
134.0000 KRW |
149.7000 KRW |
142.5000 KRW |
| 2025-01-07 |
146.6724 KRW |
19,715,363.4910 ARDR |
151.9000 KRW |
140.0000 KRW |
152.7000 KRW |
140.1000 KRW |
| 2025-01-06 |
147.9093 KRW |
24,107,944.5685 ARDR |
146.5000 KRW |
143.5000 KRW |
151.5000 KRW |
150.4000 KRW |
| 2025-01-05 |
143.5417 KRW |
29,519,788.2778 ARDR |
140.3000 KRW |
139.0000 KRW |
146.8000 KRW |
146.0000 KRW |
| 2025-01-04 |
139.5711 KRW |
7,094,104.2772 ARDR |
139.7000 KRW |
137.4000 KRW |
141.3000 KRW |
140.1000 KRW |
| 2025-01-03 |
137.0346 KRW |
8,541,931.5221 ARDR |
137.1000 KRW |
134.7000 KRW |
139.7000 KRW |
139.2000 KRW |
| 2025-01-02 |
134.9743 KRW |
7,127,631.0459 ARDR |
135.6000 KRW |
132.6000 KRW |
137.7000 KRW |
136.3000 KRW |
| 2025-01-01 |
131.8486 KRW |
6,750,274.7821 ARDR |
133.5000 KRW |
129.5000 KRW |
134.8000 KRW |
134.1000 KRW |
| 2024-12-31 |
131.8419 KRW |
8,588,644.9543 ARDR |
134.5000 KRW |
128.5000 KRW |
135.2000 KRW |
132.3000 KRW |
| 2024-12-30 |
141.1613 KRW |
62,266,014.3771 ARDR |
137.1000 KRW |
129.8000 KRW |
148.4000 KRW |
134.2000 KRW |
| 2024-12-29 |
142.3977 KRW |
26,384,417.2299 ARDR |
143.4000 KRW |
134.9000 KRW |
147.6000 KRW |
137.3000 KRW |
| 2024-12-28 |
139.6587 KRW |
15,126,481.5662 ARDR |
136.8000 KRW |
135.3000 KRW |
142.8000 KRW |
141.1000 KRW |
| 2024-12-27 |
135.9951 KRW |
10,020,955.2016 ARDR |
135.7000 KRW |
131.8000 KRW |
140.2000 KRW |
136.4000 KRW |
| 2024-12-26 |
136.2987 KRW |
9,977,226.5827 ARDR |
142.3000 KRW |
132.3000 KRW |
142.3000 KRW |
135.3000 KRW |
| 2024-12-25 |
143.1458 KRW |
10,692,813.0637 ARDR |
144.6000 KRW |
139.9000 KRW |
145.1000 KRW |
142.1000 KRW |
| 2024-12-24 |
142.8134 KRW |
13,689,818.0423 ARDR |
144.0000 KRW |
139.0000 KRW |
145.9000 KRW |
144.1000 KRW |
| 2024-12-23 |
138.2518 KRW |
16,973,234.7642 ARDR |
141.3000 KRW |
135.2000 KRW |
142.0000 KRW |
137.8000 KRW |
| 2024-12-22 |
140.2523 KRW |
35,865,423.5500 ARDR |
135.7000 KRW |
133.2000 KRW |
144.9000 KRW |
139.2000 KRW |
| 2024-12-21 |
135.2442 KRW |
13,688,605.8123 ARDR |
134.0000 KRW |
129.5000 KRW |
139.2000 KRW |
133.6000 KRW |
| 2024-12-20 |
126.8061 KRW |
22,873,408.4411 ARDR |
129.2000 KRW |
119.3000 KRW |
134.7000 KRW |
133.9000 KRW |
| 2024-12-19 |
131.6665 KRW |
15,535,315.2991 ARDR |
132.4000 KRW |
125.2000 KRW |
138.7000 KRW |
129.6000 KRW |
| 2024-12-18 |
140.2644 KRW |
15,086,485.0955 ARDR |
144.5000 KRW |
133.6000 KRW |
145.3000 KRW |
134.0000 KRW |
| 2024-12-17 |
148.0966 KRW |
11,093,727.6393 ARDR |
149.5000 KRW |
144.6000 KRW |
150.9000 KRW |
144.6000 KRW |
| 2024-12-16 |
152.0226 KRW |
15,901,031.1495 ARDR |
155.0000 KRW |
147.7000 KRW |
156.6000 KRW |
151.2000 KRW |
| 2024-12-15 |
151.6372 KRW |
21,220,544.6941 ARDR |
152.2000 KRW |
146.4000 KRW |
156.7000 KRW |
152.7000 KRW |
| 2024-12-14 |
153.2866 KRW |
13,376,246.0988 ARDR |
156.0000 KRW |
148.7000 KRW |
157.5000 KRW |
151.6000 KRW |
| 2024-12-13 |
154.5488 KRW |
18,502,905.1752 ARDR |
156.6000 KRW |
151.3000 KRW |
158.2000 KRW |
156.2000 KRW |
| 2024-12-12 |
157.1900 KRW |
40,441,606.0012 ARDR |
155.6000 KRW |
150.1000 KRW |
162.9000 KRW |
155.3000 KRW |
| 2024-12-11 |
146.7663 KRW |
27,338,414.0236 ARDR |
146.0000 KRW |
135.9000 KRW |
155.6000 KRW |
155.4000 KRW |
| 2024-12-10 |
146.6705 KRW |
42,694,117.0448 ARDR |
156.1000 KRW |
135.5000 KRW |
156.9000 KRW |
145.8000 KRW |
| 2024-12-09 |
166.4329 KRW |
31,620,627.8331 ARDR |
176.1000 KRW |
159.6000 KRW |
176.1000 KRW |
161.2000 KRW |
| 2024-12-08 |
173.2317 KRW |
21,920,018.2708 ARDR |
176.4000 KRW |
169.3000 KRW |
176.4000 KRW |
175.5000 KRW |
| 2024-12-07 |
175.0643 KRW |
19,160,779.8994 ARDR |
179.2000 KRW |
170.7000 KRW |
179.2000 KRW |
175.7000 KRW |