Identifier on UpBit: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-21 |
166.7379 KRW |
1,138,798,269.5438 ARDR |
151.0000 KRW |
126.0000 KRW |
201.0000 KRW |
130.0000 KRW |
| 2023-10-20 |
155.6782 KRW |
671,433,699.8584 ARDR |
139.0000 KRW |
121.0000 KRW |
186.0000 KRW |
152.0000 KRW |
| 2023-10-19 |
118.7644 KRW |
575,116,484.5289 ARDR |
104.0000 KRW |
96.1000 KRW |
143.0000 KRW |
137.0000 KRW |
| 2023-10-18 |
99.5495 KRW |
64,023,687.7053 ARDR |
98.6000 KRW |
93.6000 KRW |
107.0000 KRW |
105.0000 KRW |
| 2023-10-17 |
97.1484 KRW |
42,471,019.2187 ARDR |
94.4000 KRW |
93.7000 KRW |
99.2000 KRW |
98.9000 KRW |
| 2023-10-16 |
93.9861 KRW |
19,251,417.7586 ARDR |
93.6000 KRW |
92.2000 KRW |
95.6000 KRW |
94.4000 KRW |
| 2023-10-15 |
93.3834 KRW |
39,102,852.2529 ARDR |
92.1000 KRW |
90.1000 KRW |
95.7000 KRW |
94.3000 KRW |
| 2023-10-14 |
91.1232 KRW |
5,948,390.9989 ARDR |
91.3000 KRW |
90.6000 KRW |
91.8000 KRW |
91.8000 KRW |
| 2023-10-13 |
90.4761 KRW |
8,167,342.2577 ARDR |
90.5000 KRW |
89.6000 KRW |
91.8000 KRW |
91.7000 KRW |
| 2023-10-12 |
90.8160 KRW |
35,116,318.0400 ARDR |
89.3000 KRW |
88.3000 KRW |
94.1000 KRW |
90.5000 KRW |
| 2023-10-11 |
89.5524 KRW |
11,046,762.3184 ARDR |
92.3000 KRW |
87.7000 KRW |
92.3000 KRW |
89.3000 KRW |
| 2023-10-10 |
90.7117 KRW |
6,879,366.7535 ARDR |
91.8000 KRW |
89.8000 KRW |
92.1000 KRW |
92.0000 KRW |
| 2023-10-09 |
94.5143 KRW |
61,332,891.2442 ARDR |
92.2000 KRW |
89.5000 KRW |
99.2000 KRW |
91.5000 KRW |
| 2023-10-08 |
92.9916 KRW |
14,669,010.6494 ARDR |
93.4000 KRW |
91.5000 KRW |
94.6000 KRW |
92.7000 KRW |
| 2023-10-07 |
96.0065 KRW |
117,898,498.1430 ARDR |
92.8000 KRW |
92.8000 KRW |
99.8000 KRW |
93.6000 KRW |
| 2023-10-06 |
90.8522 KRW |
8,726,885.1055 ARDR |
90.0000 KRW |
89.5000 KRW |
93.3000 KRW |
93.2000 KRW |
| 2023-10-05 |
90.3011 KRW |
7,304,834.2645 ARDR |
90.9000 KRW |
89.4000 KRW |
91.3000 KRW |
90.1000 KRW |
| 2023-10-04 |
90.7863 KRW |
20,398,219.7760 ARDR |
93.7000 KRW |
89.1000 KRW |
93.7000 KRW |
90.5000 KRW |
| 2023-10-03 |
94.8190 KRW |
62,480,158.9397 ARDR |
92.1000 KRW |
90.9000 KRW |
97.0000 KRW |
93.9000 KRW |
| 2023-10-02 |
93.3920 KRW |
7,705,923.4953 ARDR |
94.6000 KRW |
91.1000 KRW |
94.6000 KRW |
92.1000 KRW |
| 2023-10-01 |
93.3415 KRW |
4,987,960.6040 ARDR |
93.2000 KRW |
92.4000 KRW |
94.6000 KRW |
94.2000 KRW |
| 2023-09-30 |
93.6199 KRW |
6,155,476.0894 ARDR |
93.7000 KRW |
92.7000 KRW |
95.0000 KRW |
93.2000 KRW |
| 2023-09-29 |
93.9805 KRW |
10,468,182.5957 ARDR |
94.7000 KRW |
91.8000 KRW |
96.0000 KRW |
93.9000 KRW |
| 2023-09-28 |
95.5319 KRW |
60,970,528.9258 ARDR |
92.7000 KRW |
92.6000 KRW |
98.5000 KRW |
95.0000 KRW |
| 2023-09-27 |
92.0345 KRW |
8,957,055.0802 ARDR |
90.1000 KRW |
90.1000 KRW |
93.4000 KRW |
92.7000 KRW |
| 2023-09-26 |
90.9252 KRW |
5,697,250.2110 ARDR |
91.3000 KRW |
89.4000 KRW |
93.4000 KRW |
90.5000 KRW |
| 2023-09-25 |
90.5774 KRW |
9,079,427.8976 ARDR |
91.4000 KRW |
87.5000 KRW |
93.8000 KRW |
92.8000 KRW |
| 2023-09-24 |
96.3872 KRW |
40,862,707.5132 ARDR |
96.7000 KRW |
91.5000 KRW |
100.0000 KRW |
91.8000 KRW |
| 2023-09-23 |
95.1932 KRW |
13,851,425.8811 ARDR |
96.3000 KRW |
93.7000 KRW |
96.6000 KRW |
96.4000 KRW |
| 2023-09-22 |
93.4468 KRW |
23,339,318.5147 ARDR |
91.3000 KRW |
89.2000 KRW |
96.1000 KRW |
95.8000 KRW |
| 2023-09-21 |
89.5987 KRW |
9,802,103.9899 ARDR |
90.9000 KRW |
87.8000 KRW |
91.6000 KRW |
91.3000 KRW |
| 2023-09-20 |
88.5147 KRW |
22,027,069.2870 ARDR |
86.2000 KRW |
85.9000 KRW |
91.7000 KRW |
89.9000 KRW |
| 2023-09-19 |
85.8228 KRW |
8,281,298.7196 ARDR |
86.5000 KRW |
84.4000 KRW |
87.3000 KRW |
87.0000 KRW |
| 2023-09-18 |
85.4178 KRW |
8,263,741.8824 ARDR |
86.5000 KRW |
83.9000 KRW |
87.6000 KRW |
86.6000 KRW |
| 2023-09-17 |
88.4598 KRW |
21,835,015.1339 ARDR |
87.8000 KRW |
85.3000 KRW |
91.4000 KRW |
86.0000 KRW |
| 2023-09-16 |
87.7101 KRW |
10,702,508.0535 ARDR |
86.5000 KRW |
85.7000 KRW |
89.1000 KRW |
88.3000 KRW |
| 2023-09-15 |
85.1031 KRW |
7,830,289.4621 ARDR |
85.3000 KRW |
83.5000 KRW |
87.0000 KRW |
86.4000 KRW |
| 2023-09-14 |
84.6285 KRW |
7,799,044.0456 ARDR |
83.6000 KRW |
82.8000 KRW |
86.3000 KRW |
86.3000 KRW |
| 2023-09-13 |
82.5884 KRW |
22,009,168.4966 ARDR |
82.7000 KRW |
79.5000 KRW |
86.0000 KRW |
83.8000 KRW |
| 2023-09-12 |
81.0820 KRW |
5,275,113.9640 ARDR |
80.4000 KRW |
79.8000 KRW |
82.4000 KRW |
82.3000 KRW |
| 2023-09-11 |
81.0490 KRW |
11,490,599.8999 ARDR |
83.3000 KRW |
80.0000 KRW |
83.8000 KRW |
80.9000 KRW |
| 2023-09-10 |
84.3710 KRW |
8,201,237.1768 ARDR |
86.9000 KRW |
83.0000 KRW |
87.0000 KRW |
83.8000 KRW |
| 2023-09-09 |
88.2444 KRW |
83,077,496.3651 ARDR |
85.7000 KRW |
84.7000 KRW |
91.1000 KRW |
86.7000 KRW |
| 2023-09-08 |
83.9258 KRW |
12,759,780.0727 ARDR |
82.8000 KRW |
82.7000 KRW |
85.2000 KRW |
85.2000 KRW |
| 2023-09-07 |
82.3667 KRW |
2,059,012.0920 ARDR |
82.5000 KRW |
81.9000 KRW |
82.9000 KRW |
82.7000 KRW |
| 2023-09-06 |
82.7623 KRW |
2,254,141.8318 ARDR |
82.6000 KRW |
82.2000 KRW |
83.1000 KRW |
82.4000 KRW |
| 2023-09-05 |
82.0189 KRW |
1,985,850.6102 ARDR |
82.0000 KRW |
81.1000 KRW |
82.9000 KRW |
82.9000 KRW |
| 2023-09-04 |
82.1816 KRW |
2,172,604.6965 ARDR |
82.8000 KRW |
81.5000 KRW |
83.0000 KRW |
82.1000 KRW |
| 2023-09-03 |
82.7142 KRW |
3,645,793.7881 ARDR |
82.6000 KRW |
82.0000 KRW |
83.5000 KRW |
83.1000 KRW |
| 2023-09-02 |
81.6559 KRW |
4,634,673.7138 ARDR |
82.8000 KRW |
79.3000 KRW |
83.2000 KRW |
82.8000 KRW |