Identifier on UpBit: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-10 |
146.7451 KRW |
30,189,284.9400 ARDR |
149.0000 KRW |
143.0000 KRW |
150.0000 KRW |
146.0000 KRW |
| 2023-12-09 |
148.8491 KRW |
31,137,793.5433 ARDR |
148.0000 KRW |
146.0000 KRW |
152.0000 KRW |
150.0000 KRW |
| 2023-12-08 |
144.8472 KRW |
27,139,277.0361 ARDR |
147.0000 KRW |
142.0000 KRW |
148.0000 KRW |
147.0000 KRW |
| 2023-12-07 |
143.6432 KRW |
52,020,020.8147 ARDR |
148.0000 KRW |
140.0000 KRW |
148.0000 KRW |
144.0000 KRW |
| 2023-12-06 |
147.3085 KRW |
228,359,812.0103 ARDR |
140.0000 KRW |
138.0000 KRW |
155.0000 KRW |
146.0000 KRW |
| 2023-12-05 |
138.3083 KRW |
68,137,855.5055 ARDR |
134.0000 KRW |
133.0000 KRW |
142.0000 KRW |
139.0000 KRW |
| 2023-12-04 |
132.4819 KRW |
27,396,395.3969 ARDR |
133.0000 KRW |
130.0000 KRW |
135.0000 KRW |
134.0000 KRW |
| 2023-12-03 |
132.0859 KRW |
14,033,283.0303 ARDR |
133.0000 KRW |
130.0000 KRW |
134.0000 KRW |
132.0000 KRW |
| 2023-12-02 |
131.3737 KRW |
21,883,886.0441 ARDR |
131.0000 KRW |
130.0000 KRW |
133.0000 KRW |
133.0000 KRW |
| 2023-12-01 |
129.7151 KRW |
9,603,856.2325 ARDR |
129.0000 KRW |
128.0000 KRW |
131.0000 KRW |
130.0000 KRW |
| 2023-11-30 |
129.4038 KRW |
12,963,452.6638 ARDR |
132.0000 KRW |
128.0000 KRW |
132.0000 KRW |
130.0000 KRW |
| 2023-11-29 |
130.1690 KRW |
18,550,202.7899 ARDR |
131.0000 KRW |
128.0000 KRW |
133.0000 KRW |
131.0000 KRW |
| 2023-11-28 |
128.4443 KRW |
20,075,439.9891 ARDR |
131.0000 KRW |
126.0000 KRW |
131.0000 KRW |
130.0000 KRW |
| 2023-11-27 |
131.0917 KRW |
25,400,350.5675 ARDR |
135.0000 KRW |
128.0000 KRW |
135.0000 KRW |
129.0000 KRW |
| 2023-11-26 |
133.6787 KRW |
18,576,255.8636 ARDR |
135.0000 KRW |
132.0000 KRW |
136.0000 KRW |
133.0000 KRW |
| 2023-11-25 |
135.5697 KRW |
23,856,197.9687 ARDR |
137.0000 KRW |
134.0000 KRW |
138.0000 KRW |
136.0000 KRW |
| 2023-11-24 |
137.1098 KRW |
45,045,848.8759 ARDR |
136.0000 KRW |
135.0000 KRW |
141.0000 KRW |
137.0000 KRW |
| 2023-11-23 |
133.5615 KRW |
43,790,058.5603 ARDR |
135.0000 KRW |
130.0000 KRW |
137.0000 KRW |
136.0000 KRW |
| 2023-11-22 |
132.3991 KRW |
65,151,891.0758 ARDR |
132.0000 KRW |
127.0000 KRW |
138.0000 KRW |
136.0000 KRW |
| 2023-11-21 |
142.4768 KRW |
123,583,256.9496 ARDR |
151.0000 KRW |
131.0000 KRW |
153.0000 KRW |
132.0000 KRW |
| 2023-11-20 |
154.4338 KRW |
423,353,277.4032 ARDR |
146.0000 KRW |
142.0000 KRW |
164.0000 KRW |
151.0000 KRW |
| 2023-11-19 |
195.5269 KRW |
1,157,319,186.4804 ARDR |
181.0000 KRW |
138.0000 KRW |
245.0000 KRW |
148.0000 KRW |
| 2023-11-18 |
170.2801 KRW |
196,820,195.8013 ARDR |
181.0000 KRW |
148.0000 KRW |
192.0000 KRW |
181.0000 KRW |
| 2023-11-17 |
170.4547 KRW |
222,199,558.1998 ARDR |
157.0000 KRW |
155.0000 KRW |
182.0000 KRW |
179.0000 KRW |
| 2023-11-16 |
156.1377 KRW |
81,397,425.7703 ARDR |
154.0000 KRW |
148.0000 KRW |
165.0000 KRW |
160.0000 KRW |
| 2023-11-15 |
145.4608 KRW |
87,292,307.6043 ARDR |
144.0000 KRW |
136.0000 KRW |
157.0000 KRW |
155.0000 KRW |
| 2023-11-14 |
139.7334 KRW |
154,218,888.5703 ARDR |
133.0000 KRW |
128.0000 KRW |
147.0000 KRW |
143.0000 KRW |
| 2023-11-13 |
131.3720 KRW |
34,669,137.2303 ARDR |
132.0000 KRW |
129.0000 KRW |
135.0000 KRW |
133.0000 KRW |
| 2023-11-12 |
132.2558 KRW |
44,256,986.9589 ARDR |
137.0000 KRW |
129.0000 KRW |
137.0000 KRW |
131.0000 KRW |
| 2023-11-11 |
136.2220 KRW |
82,364,692.1658 ARDR |
133.0000 KRW |
128.0000 KRW |
143.0000 KRW |
137.0000 KRW |
| 2023-11-10 |
128.4296 KRW |
52,626,683.0437 ARDR |
127.0000 KRW |
125.0000 KRW |
133.0000 KRW |
133.0000 KRW |
| 2023-11-09 |
126.0992 KRW |
60,274,635.4069 ARDR |
127.0000 KRW |
123.0000 KRW |
130.0000 KRW |
125.0000 KRW |
| 2023-11-08 |
122.3902 KRW |
50,308,680.2882 ARDR |
119.0000 KRW |
117.0000 KRW |
128.0000 KRW |
127.0000 KRW |
| 2023-11-07 |
118.3470 KRW |
23,522,681.5996 ARDR |
121.0000 KRW |
117.0000 KRW |
121.0000 KRW |
119.0000 KRW |
| 2023-11-06 |
119.2134 KRW |
33,549,207.0737 ARDR |
123.0000 KRW |
117.0000 KRW |
123.0000 KRW |
119.0000 KRW |
| 2023-11-05 |
121.5298 KRW |
40,081,862.0275 ARDR |
124.0000 KRW |
119.0000 KRW |
124.0000 KRW |
122.0000 KRW |
| 2023-11-04 |
121.7781 KRW |
55,709,141.1845 ARDR |
119.0000 KRW |
118.0000 KRW |
126.0000 KRW |
124.0000 KRW |
| 2023-11-03 |
116.2326 KRW |
31,287,214.7056 ARDR |
119.0000 KRW |
112.0000 KRW |
120.0000 KRW |
118.0000 KRW |
| 2023-11-02 |
119.4689 KRW |
38,502,956.5525 ARDR |
120.0000 KRW |
117.0000 KRW |
122.0000 KRW |
119.0000 KRW |
| 2023-11-01 |
117.7175 KRW |
41,304,539.5773 ARDR |
119.0000 KRW |
115.0000 KRW |
121.0000 KRW |
120.0000 KRW |
| 2023-10-31 |
121.2819 KRW |
116,627,544.2920 ARDR |
127.0000 KRW |
115.0000 KRW |
127.0000 KRW |
120.0000 KRW |
| 2023-10-30 |
122.1010 KRW |
126,835,624.6769 ARDR |
116.0000 KRW |
115.0000 KRW |
128.0000 KRW |
125.0000 KRW |
| 2023-10-29 |
115.6269 KRW |
45,440,004.7271 ARDR |
118.0000 KRW |
114.0000 KRW |
118.0000 KRW |
116.0000 KRW |
| 2023-10-28 |
116.2099 KRW |
52,777,064.5922 ARDR |
117.0000 KRW |
114.0000 KRW |
118.0000 KRW |
118.0000 KRW |
| 2023-10-27 |
114.3393 KRW |
80,054,980.8668 ARDR |
112.0000 KRW |
109.0000 KRW |
118.0000 KRW |
117.0000 KRW |
| 2023-10-26 |
111.0099 KRW |
63,071,708.2737 ARDR |
111.0000 KRW |
108.0000 KRW |
114.0000 KRW |
112.0000 KRW |
| 2023-10-25 |
110.6274 KRW |
53,248,043.4457 ARDR |
111.0000 KRW |
108.0000 KRW |
113.0000 KRW |
111.0000 KRW |
| 2023-10-24 |
110.5429 KRW |
108,386,999.2187 ARDR |
113.0000 KRW |
107.0000 KRW |
113.0000 KRW |
110.0000 KRW |
| 2023-10-23 |
112.6213 KRW |
191,716,905.0200 ARDR |
119.0000 KRW |
109.0000 KRW |
120.0000 KRW |
113.0000 KRW |
| 2023-10-22 |
126.6352 KRW |
385,221,950.3737 ARDR |
129.0000 KRW |
114.0000 KRW |
141.0000 KRW |
117.0000 KRW |