Identifier on UpBit: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-24 |
150.1297 KRW |
6,252,896.9964 ARDR |
152.0000 KRW |
149.0000 KRW |
153.0000 KRW |
151.0000 KRW |
| 2022-08-23 |
149.2502 KRW |
11,189,664.1174 ARDR |
148.0000 KRW |
145.0000 KRW |
154.0000 KRW |
151.0000 KRW |
| 2022-08-22 |
146.9617 KRW |
7,576,365.9652 ARDR |
152.0000 KRW |
143.0000 KRW |
152.0000 KRW |
147.0000 KRW |
| 2022-08-21 |
149.9677 KRW |
5,389,922.1944 ARDR |
150.0000 KRW |
148.0000 KRW |
152.0000 KRW |
151.0000 KRW |
| 2022-08-20 |
150.3786 KRW |
12,018,973.0592 ARDR |
149.0000 KRW |
146.0000 KRW |
154.0000 KRW |
150.0000 KRW |
| 2022-08-19 |
151.4629 KRW |
35,067,342.0306 ARDR |
161.0000 KRW |
143.0000 KRW |
161.0000 KRW |
150.0000 KRW |
| 2022-08-18 |
161.4665 KRW |
5,995,630.6806 ARDR |
162.0000 KRW |
160.0000 KRW |
163.0000 KRW |
161.0000 KRW |
| 2022-08-17 |
162.8649 KRW |
9,835,353.3091 ARDR |
166.0000 KRW |
159.0000 KRW |
166.0000 KRW |
162.0000 KRW |
| 2022-08-16 |
164.9099 KRW |
13,355,462.9048 ARDR |
167.0000 KRW |
163.0000 KRW |
168.0000 KRW |
165.0000 KRW |
| 2022-08-15 |
167.7511 KRW |
29,284,768.0329 ARDR |
168.0000 KRW |
164.0000 KRW |
171.0000 KRW |
166.0000 KRW |
| 2022-08-14 |
167.5128 KRW |
19,488,137.2669 ARDR |
169.0000 KRW |
166.0000 KRW |
169.0000 KRW |
168.0000 KRW |
| 2022-08-13 |
168.5698 KRW |
50,617,048.5546 ARDR |
174.0000 KRW |
167.0000 KRW |
174.0000 KRW |
168.0000 KRW |
| 2022-08-12 |
196.7445 KRW |
595,478,946.7610 ARDR |
169.0000 KRW |
162.0000 KRW |
239.0000 KRW |
175.0000 KRW |
| 2022-08-11 |
159.6922 KRW |
66,952,293.1892 ARDR |
153.0000 KRW |
153.0000 KRW |
170.0000 KRW |
158.0000 KRW |
| 2022-08-10 |
150.3846 KRW |
17,580,279.3268 ARDR |
148.0000 KRW |
146.0000 KRW |
154.0000 KRW |
153.0000 KRW |
| 2022-08-09 |
150.3881 KRW |
14,709,840.6935 ARDR |
152.0000 KRW |
147.0000 KRW |
154.0000 KRW |
148.0000 KRW |
| 2022-08-08 |
151.8463 KRW |
14,150,343.4904 ARDR |
152.0000 KRW |
149.0000 KRW |
154.0000 KRW |
152.0000 KRW |
| 2022-08-07 |
150.3390 KRW |
10,749,070.4049 ARDR |
151.0000 KRW |
148.0000 KRW |
152.0000 KRW |
151.0000 KRW |
| 2022-08-06 |
151.3508 KRW |
15,301,724.3012 ARDR |
153.0000 KRW |
150.0000 KRW |
153.0000 KRW |
151.0000 KRW |
| 2022-08-05 |
150.6900 KRW |
55,817,554.4357 ARDR |
162.0000 KRW |
146.0000 KRW |
164.0000 KRW |
151.0000 KRW |
| 2022-08-04 |
157.6267 KRW |
59,850,457.7668 ARDR |
151.0000 KRW |
147.0000 KRW |
169.0000 KRW |
149.0000 KRW |
| 2022-08-03 |
148.8227 KRW |
10,777,298.1994 ARDR |
151.0000 KRW |
146.0000 KRW |
153.0000 KRW |
149.0000 KRW |
| 2022-08-02 |
150.7871 KRW |
27,182,387.1154 ARDR |
155.0000 KRW |
146.0000 KRW |
157.0000 KRW |
151.0000 KRW |
| 2022-08-01 |
154.3088 KRW |
78,819,563.6135 ARDR |
148.0000 KRW |
146.0000 KRW |
171.0000 KRW |
153.0000 KRW |
| 2022-07-31 |
147.5499 KRW |
89,938,975.2415 ARDR |
141.0000 KRW |
139.0000 KRW |
155.0000 KRW |
144.0000 KRW |
| 2022-07-30 |
141.4957 KRW |
20,072,850.0038 ARDR |
141.0000 KRW |
139.0000 KRW |
144.0000 KRW |
141.0000 KRW |
| 2022-07-29 |
140.0236 KRW |
16,308,073.0183 ARDR |
140.0000 KRW |
137.0000 KRW |
142.0000 KRW |
142.0000 KRW |
| 2022-07-28 |
137.4692 KRW |
13,713,801.2392 ARDR |
138.0000 KRW |
135.0000 KRW |
142.0000 KRW |
140.0000 KRW |
| 2022-07-27 |
133.9770 KRW |
13,749,378.9172 ARDR |
132.0000 KRW |
131.0000 KRW |
138.0000 KRW |
137.0000 KRW |
| 2022-07-26 |
129.9541 KRW |
5,011,263.3859 ARDR |
132.0000 KRW |
128.0000 KRW |
132.0000 KRW |
131.0000 KRW |
| 2022-07-25 |
135.1844 KRW |
9,595,044.9429 ARDR |
140.0000 KRW |
132.0000 KRW |
141.0000 KRW |
133.0000 KRW |
| 2022-07-24 |
140.6410 KRW |
9,521,996.7914 ARDR |
141.0000 KRW |
139.0000 KRW |
143.0000 KRW |
141.0000 KRW |
| 2022-07-23 |
140.4951 KRW |
10,419,190.8003 ARDR |
141.0000 KRW |
137.0000 KRW |
144.0000 KRW |
140.0000 KRW |
| 2022-07-22 |
142.4620 KRW |
13,744,342.8786 ARDR |
143.0000 KRW |
138.0000 KRW |
146.0000 KRW |
141.0000 KRW |
| 2022-07-21 |
138.9803 KRW |
12,104,852.8300 ARDR |
140.0000 KRW |
136.0000 KRW |
144.0000 KRW |
141.0000 KRW |
| 2022-07-20 |
146.0269 KRW |
23,045,182.0754 ARDR |
146.0000 KRW |
142.0000 KRW |
148.0000 KRW |
143.0000 KRW |
| 2022-07-19 |
141.3259 KRW |
23,243,044.0105 ARDR |
141.0000 KRW |
137.0000 KRW |
146.0000 KRW |
145.0000 KRW |
| 2022-07-18 |
137.7834 KRW |
17,953,490.8824 ARDR |
134.0000 KRW |
134.0000 KRW |
141.0000 KRW |
140.0000 KRW |
| 2022-07-17 |
136.5584 KRW |
13,240,490.0796 ARDR |
137.0000 KRW |
134.0000 KRW |
139.0000 KRW |
134.0000 KRW |
| 2022-07-16 |
134.2854 KRW |
7,666,066.8350 ARDR |
134.0000 KRW |
132.0000 KRW |
137.0000 KRW |
136.0000 KRW |
| 2022-07-15 |
131.7819 KRW |
12,063,885.1035 ARDR |
131.0000 KRW |
128.0000 KRW |
135.0000 KRW |
132.0000 KRW |
| 2022-07-14 |
129.0379 KRW |
12,994,767.9474 ARDR |
130.0000 KRW |
124.0000 KRW |
133.0000 KRW |
131.0000 KRW |
| 2022-07-13 |
126.0406 KRW |
9,690,973.7105 ARDR |
127.0000 KRW |
121.0000 KRW |
130.0000 KRW |
127.0000 KRW |
| 2022-07-12 |
130.7798 KRW |
22,812,260.0594 ARDR |
134.0000 KRW |
126.0000 KRW |
137.0000 KRW |
127.0000 KRW |
| 2022-07-11 |
136.5733 KRW |
20,512,331.7441 ARDR |
142.0000 KRW |
130.0000 KRW |
144.0000 KRW |
132.0000 KRW |
| 2022-07-10 |
150.0936 KRW |
103,475,640.7718 ARDR |
144.0000 KRW |
139.0000 KRW |
162.0000 KRW |
141.0000 KRW |
| 2022-07-09 |
140.3239 KRW |
9,274,865.1345 ARDR |
140.0000 KRW |
137.0000 KRW |
144.0000 KRW |
143.0000 KRW |
| 2022-07-08 |
138.7404 KRW |
17,653,123.5987 ARDR |
138.0000 KRW |
136.0000 KRW |
142.0000 KRW |
138.0000 KRW |
| 2022-07-07 |
136.5291 KRW |
9,982,373.9173 ARDR |
136.0000 KRW |
134.0000 KRW |
139.0000 KRW |
139.0000 KRW |
| 2022-07-06 |
134.4183 KRW |
6,128,845.4520 ARDR |
135.0000 KRW |
132.0000 KRW |
136.0000 KRW |
135.0000 KRW |