Identifier on UpBit: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-27 |
90.7505 KRW |
11,714,227.2713 ARDR |
91.2700 KRW |
87.5600 KRW |
93.4000 KRW |
92.8800 KRW |
| 2024-06-26 |
97.0652 KRW |
34,179,468.0500 ARDR |
94.7100 KRW |
90.8100 KRW |
100.5000 KRW |
91.5500 KRW |
| 2024-06-25 |
97.0964 KRW |
57,435,946.6883 ARDR |
92.7200 KRW |
92.0800 KRW |
102.0000 KRW |
95.3600 KRW |
| 2024-06-24 |
89.6027 KRW |
6,184,772.5438 ARDR |
90.6800 KRW |
87.8100 KRW |
92.4200 KRW |
92.4200 KRW |
| 2024-06-23 |
93.2718 KRW |
3,006,660.7333 ARDR |
93.2000 KRW |
91.0200 KRW |
94.5000 KRW |
91.0200 KRW |
| 2024-06-22 |
92.3886 KRW |
5,069,026.5425 ARDR |
92.8400 KRW |
90.6700 KRW |
94.5600 KRW |
92.5800 KRW |
| 2024-06-21 |
92.1349 KRW |
6,382,414.0440 ARDR |
90.8800 KRW |
90.1800 KRW |
94.2300 KRW |
92.5400 KRW |
| 2024-06-20 |
91.5559 KRW |
7,564,385.8936 ARDR |
89.6500 KRW |
89.3500 KRW |
93.1500 KRW |
90.8800 KRW |
| 2024-06-19 |
89.4210 KRW |
4,790,800.0744 ARDR |
87.5600 KRW |
85.2000 KRW |
91.2000 KRW |
90.1800 KRW |
| 2024-06-18 |
86.8475 KRW |
17,558,711.0076 ARDR |
92.0300 KRW |
83.4300 KRW |
92.1700 KRW |
88.0300 KRW |
| 2024-06-17 |
97.3031 KRW |
18,849,708.4154 ARDR |
105.6000 KRW |
89.8200 KRW |
105.7000 KRW |
92.3400 KRW |
| 2024-06-16 |
107.4082 KRW |
4,517,574.2182 ARDR |
110.1000 KRW |
105.1000 KRW |
110.1000 KRW |
106.0000 KRW |
| 2024-06-15 |
111.6014 KRW |
2,967,139.7695 ARDR |
110.2000 KRW |
109.2000 KRW |
113.4000 KRW |
110.1000 KRW |
| 2024-06-14 |
111.5842 KRW |
5,329,219.9177 ARDR |
111.4000 KRW |
108.3000 KRW |
114.7000 KRW |
110.0000 KRW |
| 2024-06-13 |
112.3158 KRW |
5,522,576.9752 ARDR |
114.9000 KRW |
110.9000 KRW |
115.2000 KRW |
111.9000 KRW |
| 2024-06-12 |
114.9260 KRW |
15,736,218.1115 ARDR |
114.8000 KRW |
110.3000 KRW |
119.1000 KRW |
115.5000 KRW |
| 2024-06-11 |
116.9412 KRW |
9,754,339.3077 ARDR |
120.7000 KRW |
113.2000 KRW |
123.0000 KRW |
115.2000 KRW |
| 2024-06-10 |
122.5338 KRW |
6,618,072.7609 ARDR |
125.7000 KRW |
119.7000 KRW |
125.8000 KRW |
120.7000 KRW |
| 2024-06-09 |
126.1593 KRW |
8,155,435.4459 ARDR |
124.3000 KRW |
124.3000 KRW |
128.9000 KRW |
125.3000 KRW |
| 2024-06-08 |
125.2591 KRW |
6,207,225.8887 ARDR |
126.2000 KRW |
124.4000 KRW |
126.8000 KRW |
125.0000 KRW |
| 2024-06-07 |
128.7085 KRW |
7,804,286.7266 ARDR |
128.8000 KRW |
125.1000 KRW |
132.4000 KRW |
126.0000 KRW |
| 2024-06-06 |
127.9152 KRW |
2,316,742.5524 ARDR |
128.7000 KRW |
127.0000 KRW |
129.7000 KRW |
128.6000 KRW |
| 2024-06-05 |
127.3965 KRW |
5,709,355.5854 ARDR |
128.2000 KRW |
126.1000 KRW |
129.0000 KRW |
129.0000 KRW |
| 2024-06-04 |
126.5713 KRW |
8,701,819.1834 ARDR |
129.7000 KRW |
122.5000 KRW |
129.7000 KRW |
128.6000 KRW |
| 2024-06-03 |
134.0716 KRW |
8,404,413.9258 ARDR |
135.9000 KRW |
128.5000 KRW |
137.6000 KRW |
129.4000 KRW |
| 2024-06-02 |
136.1767 KRW |
1,412,828.0439 ARDR |
136.1000 KRW |
135.4000 KRW |
136.9000 KRW |
136.1000 KRW |
| 2024-06-01 |
135.9161 KRW |
1,076,245.6875 ARDR |
136.8000 KRW |
135.4000 KRW |
137.0000 KRW |
136.7000 KRW |
| 2024-05-31 |
136.8906 KRW |
3,208,904.7423 ARDR |
137.9000 KRW |
135.5000 KRW |
138.6000 KRW |
136.6000 KRW |
| 2024-05-30 |
138.0517 KRW |
5,900,549.0120 ARDR |
138.9000 KRW |
136.5000 KRW |
140.2000 KRW |
137.6000 KRW |
| 2024-05-29 |
139.8152 KRW |
5,421,046.4249 ARDR |
140.5000 KRW |
138.7000 KRW |
141.2000 KRW |
139.5000 KRW |
| 2024-05-28 |
141.1280 KRW |
10,581,445.8408 ARDR |
145.0000 KRW |
139.0000 KRW |
145.0000 KRW |
141.2000 KRW |
| 2024-05-27 |
145.9046 KRW |
50,489,702.5682 ARDR |
141.8000 KRW |
141.4000 KRW |
150.0000 KRW |
144.7000 KRW |
| 2024-05-26 |
145.7249 KRW |
44,401,969.8239 ARDR |
141.4000 KRW |
141.0000 KRW |
150.3000 KRW |
141.2000 KRW |
| 2024-05-25 |
142.6170 KRW |
14,938,907.9075 ARDR |
140.7000 KRW |
140.3000 KRW |
148.2000 KRW |
142.0000 KRW |
| 2024-05-24 |
139.5223 KRW |
4,117,905.2739 ARDR |
140.5000 KRW |
137.5000 KRW |
141.6000 KRW |
140.9000 KRW |
| 2024-05-23 |
141.0937 KRW |
7,358,032.2257 ARDR |
142.9000 KRW |
136.1000 KRW |
144.5000 KRW |
141.1000 KRW |
| 2024-05-22 |
143.6737 KRW |
5,353,398.8854 ARDR |
145.3000 KRW |
141.1000 KRW |
145.5000 KRW |
142.8000 KRW |
| 2024-05-21 |
143.7288 KRW |
6,770,774.9659 ARDR |
143.5000 KRW |
140.9000 KRW |
145.7000 KRW |
144.8000 KRW |
| 2024-05-20 |
139.9529 KRW |
5,278,471.3538 ARDR |
137.0000 KRW |
135.7000 KRW |
143.9000 KRW |
143.7000 KRW |
| 2024-05-19 |
140.1751 KRW |
5,504,138.2432 ARDR |
143.7000 KRW |
137.4000 KRW |
144.4000 KRW |
138.0000 KRW |
| 2024-05-18 |
144.9282 KRW |
3,256,265.5004 ARDR |
144.1000 KRW |
142.8000 KRW |
146.6000 KRW |
143.5000 KRW |
| 2024-05-17 |
142.9416 KRW |
4,086,614.8846 ARDR |
141.2000 KRW |
139.4000 KRW |
145.6000 KRW |
144.6000 KRW |
| 2024-05-16 |
142.1352 KRW |
5,384,447.3414 ARDR |
143.4000 KRW |
139.8000 KRW |
144.9000 KRW |
141.4000 KRW |
| 2024-05-15 |
140.4068 KRW |
5,173,827.9478 ARDR |
136.4000 KRW |
135.0000 KRW |
143.2000 KRW |
143.0000 KRW |
| 2024-05-14 |
136.8133 KRW |
6,028,511.3014 ARDR |
137.7000 KRW |
134.9000 KRW |
138.8000 KRW |
136.1000 KRW |
| 2024-05-13 |
139.3440 KRW |
11,876,104.4258 ARDR |
142.5000 KRW |
134.7000 KRW |
144.5000 KRW |
138.3000 KRW |
| 2024-05-12 |
143.1020 KRW |
5,898,473.4032 ARDR |
142.2000 KRW |
141.3000 KRW |
145.2000 KRW |
142.1000 KRW |
| 2024-05-11 |
143.1554 KRW |
3,925,403.6253 ARDR |
145.0000 KRW |
141.4000 KRW |
145.5000 KRW |
142.0000 KRW |
| 2024-05-10 |
143.9215 KRW |
6,585,834.1215 ARDR |
145.2000 KRW |
141.0000 KRW |
146.3000 KRW |
144.2000 KRW |
| 2024-05-09 |
141.9248 KRW |
4,141,779.1614 ARDR |
143.1000 KRW |
139.0000 KRW |
145.5000 KRW |
145.5000 KRW |