Identifier on UpBit: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-16 |
87.7856 KRW |
4,685,562.4870 ARDR |
89.1500 KRW |
87.0000 KRW |
89.3400 KRW |
87.2500 KRW |
| 2024-08-15 |
89.1490 KRW |
4,774,032.0577 ARDR |
89.5000 KRW |
88.1200 KRW |
90.6000 KRW |
88.9400 KRW |
| 2024-08-14 |
92.3234 KRW |
24,960,982.6413 ARDR |
91.1600 KRW |
88.8800 KRW |
95.4600 KRW |
89.5000 KRW |
| 2024-08-13 |
90.1355 KRW |
7,963,677.3681 ARDR |
91.3500 KRW |
88.8200 KRW |
92.1500 KRW |
91.1500 KRW |
| 2024-08-12 |
89.7457 KRW |
15,042,628.9502 ARDR |
90.6200 KRW |
86.3200 KRW |
92.5000 KRW |
91.7700 KRW |
| 2024-08-11 |
97.0946 KRW |
84,618,774.1376 ARDR |
95.0700 KRW |
89.7600 KRW |
102.4000 KRW |
91.3200 KRW |
| 2024-08-10 |
97.8817 KRW |
85,822,825.1361 ARDR |
95.6300 KRW |
92.7000 KRW |
104.0000 KRW |
94.7000 KRW |
| 2024-08-09 |
97.1644 KRW |
268,115,504.3551 ARDR |
88.7800 KRW |
88.1300 KRW |
105.1000 KRW |
95.0500 KRW |
| 2024-08-08 |
89.3321 KRW |
57,257,127.4311 ARDR |
83.0100 KRW |
81.3800 KRW |
94.4000 KRW |
89.0300 KRW |
| 2024-08-07 |
84.6934 KRW |
13,059,578.7588 ARDR |
84.0600 KRW |
81.4100 KRW |
88.0000 KRW |
82.3000 KRW |
| 2024-08-06 |
83.0422 KRW |
7,997,105.5598 ARDR |
81.0500 KRW |
80.2100 KRW |
85.0000 KRW |
84.9800 KRW |
| 2024-08-05 |
77.2471 KRW |
14,764,698.7994 ARDR |
83.0200 KRW |
72.9900 KRW |
83.5000 KRW |
82.7900 KRW |
| 2024-08-04 |
84.2520 KRW |
5,577,526.7706 ARDR |
85.7000 KRW |
80.8000 KRW |
88.4000 KRW |
82.1000 KRW |
| 2024-08-03 |
87.6051 KRW |
11,446,221.2327 ARDR |
90.3800 KRW |
84.7300 KRW |
90.5100 KRW |
84.9700 KRW |
| 2024-08-02 |
97.0126 KRW |
45,742,037.6058 ARDR |
94.8500 KRW |
89.6500 KRW |
101.0000 KRW |
89.8700 KRW |
| 2024-08-01 |
94.1991 KRW |
7,009,980.7586 ARDR |
97.2500 KRW |
91.0500 KRW |
97.5700 KRW |
94.7300 KRW |
| 2024-07-31 |
98.6565 KRW |
13,705,897.4166 ARDR |
100.6000 KRW |
96.7600 KRW |
100.7000 KRW |
96.8900 KRW |
| 2024-07-30 |
103.2714 KRW |
23,058,207.4751 ARDR |
106.3000 KRW |
100.0000 KRW |
106.9000 KRW |
100.8000 KRW |
| 2024-07-29 |
110.4339 KRW |
97,308,526.6946 ARDR |
115.1000 KRW |
105.0000 KRW |
117.3000 KRW |
106.7000 KRW |
| 2024-07-28 |
113.0589 KRW |
161,041,692.2742 ARDR |
100.6000 KRW |
99.4000 KRW |
126.6000 KRW |
115.8000 KRW |
| 2024-07-27 |
99.7637 KRW |
5,121,752.8964 ARDR |
99.6800 KRW |
98.0000 KRW |
100.8000 KRW |
100.3000 KRW |
| 2024-07-26 |
98.1575 KRW |
5,406,305.2879 ARDR |
96.4700 KRW |
96.0600 KRW |
99.0000 KRW |
99.0000 KRW |
| 2024-07-25 |
96.5987 KRW |
16,650,740.6638 ARDR |
97.4400 KRW |
93.0000 KRW |
100.0000 KRW |
95.8400 KRW |
| 2024-07-24 |
98.5365 KRW |
6,452,581.5371 ARDR |
99.5100 KRW |
96.8900 KRW |
101.0000 KRW |
97.6900 KRW |
| 2024-07-23 |
99.5462 KRW |
11,615,646.0578 ARDR |
99.3000 KRW |
96.9000 KRW |
102.6000 KRW |
99.0100 KRW |
| 2024-07-22 |
100.5643 KRW |
13,466,100.5842 ARDR |
104.0000 KRW |
98.3000 KRW |
104.4000 KRW |
99.0000 KRW |
| 2024-07-21 |
102.8075 KRW |
13,333,212.7947 ARDR |
102.3000 KRW |
100.5000 KRW |
105.5000 KRW |
104.4000 KRW |
| 2024-07-20 |
100.9949 KRW |
8,983,384.6981 ARDR |
101.0000 KRW |
99.4300 KRW |
102.6000 KRW |
102.2000 KRW |
| 2024-07-19 |
99.8780 KRW |
33,744,033.1278 ARDR |
98.0000 KRW |
96.5100 KRW |
103.9000 KRW |
100.1000 KRW |
| 2024-07-18 |
96.9843 KRW |
6,459,720.1784 ARDR |
96.4100 KRW |
94.5800 KRW |
98.5400 KRW |
97.9700 KRW |
| 2024-07-17 |
96.9064 KRW |
5,597,589.9775 ARDR |
95.9900 KRW |
95.1000 KRW |
98.5000 KRW |
97.1300 KRW |
| 2024-07-16 |
94.8696 KRW |
10,141,329.7480 ARDR |
96.9400 KRW |
91.8700 KRW |
97.2000 KRW |
95.9800 KRW |
| 2024-07-15 |
93.6956 KRW |
10,482,775.7025 ARDR |
93.2800 KRW |
92.2100 KRW |
96.9800 KRW |
96.8700 KRW |
| 2024-07-14 |
92.2736 KRW |
8,266,727.4896 ARDR |
93.0900 KRW |
91.1500 KRW |
93.8000 KRW |
93.6300 KRW |
| 2024-07-13 |
91.6279 KRW |
11,787,942.5653 ARDR |
90.3500 KRW |
89.3800 KRW |
93.1600 KRW |
93.0800 KRW |
| 2024-07-12 |
88.8384 KRW |
10,016,623.9607 ARDR |
88.4300 KRW |
86.5600 KRW |
90.4900 KRW |
90.0000 KRW |
| 2024-07-11 |
89.8693 KRW |
11,503,084.8810 ARDR |
90.9800 KRW |
88.0100 KRW |
91.8700 KRW |
88.4900 KRW |
| 2024-07-10 |
88.3774 KRW |
23,836,301.0813 ARDR |
87.5000 KRW |
86.8000 KRW |
91.0000 KRW |
90.6500 KRW |
| 2024-07-09 |
86.3687 KRW |
21,177,052.0589 ARDR |
86.1000 KRW |
84.8500 KRW |
87.4600 KRW |
86.8900 KRW |
| 2024-07-08 |
89.9706 KRW |
218,847,546.0006 ARDR |
83.7900 KRW |
83.5600 KRW |
96.4000 KRW |
85.9300 KRW |
| 2024-07-07 |
87.7001 KRW |
23,415,358.9120 ARDR |
86.2000 KRW |
84.0000 KRW |
90.9600 KRW |
84.0100 KRW |
| 2024-07-06 |
82.8804 KRW |
3,339,435.1337 ARDR |
81.7300 KRW |
80.2200 KRW |
87.1700 KRW |
86.3000 KRW |
| 2024-07-05 |
78.7826 KRW |
9,618,262.7558 ARDR |
82.7400 KRW |
75.0000 KRW |
84.9800 KRW |
81.6000 KRW |
| 2024-07-04 |
86.8392 KRW |
8,589,114.0650 ARDR |
89.4200 KRW |
82.4800 KRW |
90.7200 KRW |
82.7400 KRW |
| 2024-07-03 |
90.4443 KRW |
5,395,828.0218 ARDR |
91.5800 KRW |
88.8600 KRW |
93.0500 KRW |
89.1800 KRW |
| 2024-07-02 |
91.4055 KRW |
3,644,489.9432 ARDR |
91.9000 KRW |
90.2000 KRW |
92.9800 KRW |
91.7700 KRW |
| 2024-07-01 |
92.9981 KRW |
4,360,624.0216 ARDR |
93.4100 KRW |
90.8700 KRW |
95.1900 KRW |
92.7000 KRW |
| 2024-06-30 |
89.9341 KRW |
2,421,678.5127 ARDR |
89.9800 KRW |
88.0000 KRW |
93.5900 KRW |
93.5900 KRW |
| 2024-06-29 |
91.2416 KRW |
1,562,651.9895 ARDR |
91.1100 KRW |
90.0800 KRW |
92.1500 KRW |
90.0800 KRW |
| 2024-06-28 |
95.4535 KRW |
16,862,742.1398 ARDR |
92.5100 KRW |
91.4000 KRW |
100.0000 KRW |
92.4400 KRW |