Identifier on UpBit: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-06 |
178.0834 KRW |
83,791,328.3568 ARDR |
175.2000 KRW |
165.8000 KRW |
197.0000 KRW |
175.9000 KRW |
| 2024-12-05 |
176.4312 KRW |
54,269,083.8736 ARDR |
184.3000 KRW |
169.7000 KRW |
184.6000 KRW |
177.3000 KRW |
| 2024-12-04 |
182.6591 KRW |
109,824,428.2658 ARDR |
183.5000 KRW |
177.0000 KRW |
192.4000 KRW |
183.6000 KRW |
| 2024-12-03 |
169.3963 KRW |
138,837,779.6725 ARDR |
172.6000 KRW |
123.9000 KRW |
180.1000 KRW |
180.0000 KRW |
| 2024-12-02 |
168.7236 KRW |
63,510,286.3408 ARDR |
176.7000 KRW |
162.3000 KRW |
176.7000 KRW |
171.1000 KRW |
| 2024-12-01 |
179.9450 KRW |
235,437,802.2573 ARDR |
170.2000 KRW |
168.8000 KRW |
207.0000 KRW |
172.5000 KRW |
| 2024-11-30 |
165.5644 KRW |
35,056,982.9786 ARDR |
167.6000 KRW |
161.6000 KRW |
171.4000 KRW |
170.1000 KRW |
| 2024-11-29 |
162.4903 KRW |
37,880,596.1410 ARDR |
164.9000 KRW |
159.3000 KRW |
167.9000 KRW |
167.5000 KRW |
| 2024-11-28 |
163.3756 KRW |
40,356,632.3487 ARDR |
166.9000 KRW |
158.9000 KRW |
178.9000 KRW |
164.3000 KRW |
| 2024-11-27 |
159.2170 KRW |
42,785,086.8579 ARDR |
165.5000 KRW |
154.9000 KRW |
165.9000 KRW |
163.6000 KRW |
| 2024-11-26 |
164.0866 KRW |
232,566,066.7025 ARDR |
161.0000 KRW |
150.1000 KRW |
182.8000 KRW |
158.9000 KRW |
| 2024-11-25 |
160.8339 KRW |
691,930,427.1580 ARDR |
146.2000 KRW |
143.5000 KRW |
172.1000 KRW |
160.6000 KRW |
| 2024-11-24 |
143.0562 KRW |
72,925,421.8737 ARDR |
139.9000 KRW |
133.7000 KRW |
149.9000 KRW |
145.7000 KRW |
| 2024-11-23 |
136.2108 KRW |
35,309,060.9612 ARDR |
135.4000 KRW |
132.0000 KRW |
141.0000 KRW |
138.3000 KRW |
| 2024-11-22 |
133.3221 KRW |
31,059,514.4967 ARDR |
135.5000 KRW |
127.8000 KRW |
138.7000 KRW |
135.1000 KRW |
| 2024-11-21 |
132.6737 KRW |
18,593,574.7231 ARDR |
133.7000 KRW |
128.8000 KRW |
135.5000 KRW |
135.1000 KRW |
| 2024-11-20 |
133.6425 KRW |
21,744,190.4581 ARDR |
140.6000 KRW |
128.4000 KRW |
140.7000 KRW |
134.3000 KRW |
| 2024-11-19 |
137.6772 KRW |
27,410,042.4737 ARDR |
138.5000 KRW |
133.6000 KRW |
141.4000 KRW |
138.2000 KRW |
| 2024-11-18 |
135.3922 KRW |
25,726,803.1001 ARDR |
133.7000 KRW |
131.5000 KRW |
139.4000 KRW |
137.2000 KRW |
| 2024-11-17 |
135.7259 KRW |
21,835,327.8263 ARDR |
140.5000 KRW |
132.1000 KRW |
141.0000 KRW |
132.8000 KRW |
| 2024-11-16 |
137.4850 KRW |
90,622,733.8697 ARDR |
134.2000 KRW |
130.9000 KRW |
144.1000 KRW |
139.5000 KRW |
| 2024-11-15 |
128.8544 KRW |
25,411,486.2756 ARDR |
128.7000 KRW |
125.0000 KRW |
133.4000 KRW |
132.7000 KRW |
| 2024-11-14 |
131.0022 KRW |
25,759,884.6720 ARDR |
138.4000 KRW |
126.0000 KRW |
138.8000 KRW |
130.7000 KRW |
| 2024-11-13 |
133.2851 KRW |
65,470,658.8841 ARDR |
141.1000 KRW |
127.3000 KRW |
144.6000 KRW |
136.8000 KRW |
| 2024-11-12 |
145.4882 KRW |
223,379,226.4561 ARDR |
146.6000 KRW |
131.2000 KRW |
158.0000 KRW |
137.8000 KRW |
| 2024-11-11 |
143.3959 KRW |
556,193,876.4927 ARDR |
131.5000 KRW |
125.4000 KRW |
157.5000 KRW |
146.6000 KRW |
| 2024-11-10 |
129.0368 KRW |
390,701,581.9142 ARDR |
118.4000 KRW |
117.0000 KRW |
142.0000 KRW |
129.5000 KRW |
| 2024-11-09 |
116.2077 KRW |
29,441,282.9474 ARDR |
118.9000 KRW |
114.9000 KRW |
118.9000 KRW |
117.4000 KRW |
| 2024-11-08 |
115.7780 KRW |
31,295,017.4551 ARDR |
116.6000 KRW |
113.6000 KRW |
118.9000 KRW |
118.6000 KRW |
| 2024-11-07 |
116.0289 KRW |
47,493,550.3593 ARDR |
118.3000 KRW |
113.7000 KRW |
118.4000 KRW |
115.0000 KRW |
| 2024-11-06 |
113.0099 KRW |
50,132,369.1240 ARDR |
111.5000 KRW |
110.0000 KRW |
116.0000 KRW |
114.9000 KRW |
| 2024-11-05 |
108.0254 KRW |
22,888,973.0328 ARDR |
105.7000 KRW |
103.8000 KRW |
110.9000 KRW |
109.8000 KRW |
| 2024-11-04 |
110.1070 KRW |
34,453,087.7097 ARDR |
111.8000 KRW |
103.4000 KRW |
115.1000 KRW |
104.9000 KRW |
| 2024-11-03 |
106.8882 KRW |
14,948,473.2497 ARDR |
110.0000 KRW |
105.0000 KRW |
110.1000 KRW |
109.0000 KRW |
| 2024-11-02 |
111.4599 KRW |
15,996,150.6649 ARDR |
115.0000 KRW |
108.6000 KRW |
115.0000 KRW |
109.7000 KRW |
| 2024-11-01 |
110.8596 KRW |
29,405,559.8304 ARDR |
111.9000 KRW |
107.0000 KRW |
114.0000 KRW |
112.3000 KRW |
| 2024-10-31 |
120.6427 KRW |
246,854,524.2754 ARDR |
115.7000 KRW |
113.1000 KRW |
125.0000 KRW |
113.6000 KRW |
| 2024-10-30 |
115.6522 KRW |
33,081,891.6352 ARDR |
118.5000 KRW |
113.4000 KRW |
118.6000 KRW |
115.4000 KRW |
| 2024-10-29 |
118.5711 KRW |
217,708,682.1560 ARDR |
116.1000 KRW |
112.0000 KRW |
123.8000 KRW |
118.1000 KRW |
| 2024-10-28 |
122.6607 KRW |
253,521,255.2356 ARDR |
109.0000 KRW |
105.7000 KRW |
138.9000 KRW |
118.8000 KRW |
| 2024-10-27 |
107.7390 KRW |
5,699,848.4433 ARDR |
108.5000 KRW |
106.3000 KRW |
109.3000 KRW |
108.9000 KRW |
| 2024-10-26 |
105.3723 KRW |
14,708,088.4145 ARDR |
107.3000 KRW |
103.7000 KRW |
107.7000 KRW |
106.3000 KRW |
| 2024-10-25 |
110.3160 KRW |
17,886,683.9717 ARDR |
113.5000 KRW |
108.7000 KRW |
113.6000 KRW |
110.1000 KRW |
| 2024-10-24 |
112.7379 KRW |
14,858,169.8341 ARDR |
113.6000 KRW |
110.3000 KRW |
114.8000 KRW |
113.6000 KRW |
| 2024-10-23 |
114.9799 KRW |
29,156,178.5899 ARDR |
119.3000 KRW |
112.4000 KRW |
119.3000 KRW |
114.3000 KRW |
| 2024-10-22 |
118.6688 KRW |
64,775,291.7756 ARDR |
123.0000 KRW |
115.5000 KRW |
123.5000 KRW |
118.5000 KRW |
| 2024-10-21 |
122.0576 KRW |
220,053,948.0268 ARDR |
117.2000 KRW |
116.4000 KRW |
127.6000 KRW |
121.8000 KRW |
| 2024-10-20 |
119.5357 KRW |
97,376,746.0260 ARDR |
117.0000 KRW |
114.7000 KRW |
123.2000 KRW |
117.2000 KRW |
| 2024-10-19 |
115.8876 KRW |
23,982,159.7415 ARDR |
117.2000 KRW |
114.5000 KRW |
118.3000 KRW |
116.1000 KRW |
| 2024-10-18 |
113.9127 KRW |
33,260,643.9607 ARDR |
113.4000 KRW |
111.8000 KRW |
118.0000 KRW |
116.5000 KRW |