Identifier on UpBit: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-16 |
147.8649 KRW |
29,082,850.4385 ARDR |
156.0000 KRW |
140.0000 KRW |
162.0000 KRW |
144.0000 KRW |
| 2022-05-15 |
148.1017 KRW |
16,300,757.1453 ARDR |
148.0000 KRW |
143.0000 KRW |
156.0000 KRW |
155.0000 KRW |
| 2022-05-14 |
146.6712 KRW |
43,756,756.6705 ARDR |
138.0000 KRW |
134.0000 KRW |
161.0000 KRW |
149.0000 KRW |
| 2022-05-13 |
132.8803 KRW |
19,357,452.3344 ARDR |
121.0000 KRW |
118.0000 KRW |
141.0000 KRW |
138.0000 KRW |
| 2022-05-12 |
123.6759 KRW |
31,420,485.1461 ARDR |
142.0000 KRW |
111.0000 KRW |
153.0000 KRW |
120.0000 KRW |
| 2022-05-11 |
155.7146 KRW |
31,420,124.3314 ARDR |
178.0000 KRW |
133.0000 KRW |
180.0000 KRW |
136.0000 KRW |
| 2022-05-10 |
178.2391 KRW |
20,939,474.4298 ARDR |
173.0000 KRW |
167.0000 KRW |
188.0000 KRW |
177.0000 KRW |
| 2022-05-09 |
192.8743 KRW |
15,908,491.2983 ARDR |
206.0000 KRW |
180.0000 KRW |
207.0000 KRW |
184.0000 KRW |
| 2022-05-08 |
207.6247 KRW |
7,183,369.3790 ARDR |
213.0000 KRW |
203.0000 KRW |
215.0000 KRW |
206.0000 KRW |
| 2022-05-07 |
215.8463 KRW |
4,372,968.0930 ARDR |
220.0000 KRW |
211.0000 KRW |
221.0000 KRW |
213.0000 KRW |
| 2022-05-06 |
219.2548 KRW |
11,080,375.7894 ARDR |
225.0000 KRW |
213.0000 KRW |
228.0000 KRW |
220.0000 KRW |
| 2022-05-05 |
235.4005 KRW |
16,268,909.1649 ARDR |
244.0000 KRW |
220.0000 KRW |
247.0000 KRW |
224.0000 KRW |
| 2022-05-04 |
232.6265 KRW |
24,356,138.3603 ARDR |
243.0000 KRW |
224.0000 KRW |
244.0000 KRW |
243.0000 KRW |
| 2022-05-03 |
229.8151 KRW |
11,140,131.3770 ARDR |
230.0000 KRW |
226.0000 KRW |
235.0000 KRW |
231.0000 KRW |
| 2022-05-02 |
231.3987 KRW |
12,336,634.3241 ARDR |
235.0000 KRW |
224.0000 KRW |
237.0000 KRW |
232.0000 KRW |
| 2022-05-01 |
230.7790 KRW |
16,650,474.9773 ARDR |
238.0000 KRW |
224.0000 KRW |
238.0000 KRW |
233.0000 KRW |
| 2022-04-30 |
248.6203 KRW |
18,138,658.3957 ARDR |
264.0000 KRW |
235.0000 KRW |
264.0000 KRW |
238.0000 KRW |
| 2022-04-29 |
265.2754 KRW |
12,184,162.5174 ARDR |
270.0000 KRW |
260.0000 KRW |
272.0000 KRW |
263.0000 KRW |
| 2022-04-28 |
268.2495 KRW |
15,588,933.7215 ARDR |
270.0000 KRW |
261.0000 KRW |
273.0000 KRW |
270.0000 KRW |
| 2022-04-27 |
264.9431 KRW |
27,742,447.4393 ARDR |
259.0000 KRW |
256.0000 KRW |
274.0000 KRW |
267.0000 KRW |
| 2022-04-26 |
265.5651 KRW |
17,550,678.2369 ARDR |
273.0000 KRW |
258.0000 KRW |
273.0000 KRW |
260.0000 KRW |
| 2022-04-25 |
266.8346 KRW |
25,590,572.9675 ARDR |
280.0000 KRW |
258.0000 KRW |
280.0000 KRW |
273.0000 KRW |
| 2022-04-24 |
286.2912 KRW |
46,557,791.6544 ARDR |
300.0000 KRW |
275.0000 KRW |
301.0000 KRW |
283.0000 KRW |
| 2022-04-23 |
297.8401 KRW |
99,444,385.3520 ARDR |
283.0000 KRW |
280.0000 KRW |
325.0000 KRW |
306.0000 KRW |
| 2022-04-22 |
281.1123 KRW |
62,249,740.8398 ARDR |
282.0000 KRW |
273.0000 KRW |
297.0000 KRW |
284.0000 KRW |
| 2022-04-21 |
286.3940 KRW |
145,768,325.2511 ARDR |
270.0000 KRW |
268.0000 KRW |
302.0000 KRW |
278.0000 KRW |
| 2022-04-20 |
269.8621 KRW |
12,719,836.7413 ARDR |
273.0000 KRW |
264.0000 KRW |
274.0000 KRW |
270.0000 KRW |
| 2022-04-19 |
267.4716 KRW |
11,449,196.1060 ARDR |
267.0000 KRW |
263.0000 KRW |
274.0000 KRW |
273.0000 KRW |
| 2022-04-18 |
258.6496 KRW |
12,798,987.5230 ARDR |
267.0000 KRW |
250.0000 KRW |
270.0000 KRW |
268.0000 KRW |
| 2022-04-17 |
270.3912 KRW |
4,897,576.1154 ARDR |
273.0000 KRW |
265.0000 KRW |
274.0000 KRW |
267.0000 KRW |
| 2022-04-16 |
272.7999 KRW |
3,827,241.8501 ARDR |
276.0000 KRW |
269.0000 KRW |
276.0000 KRW |
275.0000 KRW |
| 2022-04-15 |
271.3896 KRW |
7,693,621.6054 ARDR |
275.0000 KRW |
267.0000 KRW |
277.0000 KRW |
276.0000 KRW |
| 2022-04-14 |
275.9504 KRW |
12,839,563.8815 ARDR |
283.0000 KRW |
268.0000 KRW |
285.0000 KRW |
274.0000 KRW |
| 2022-04-13 |
273.2582 KRW |
16,997,002.9836 ARDR |
269.0000 KRW |
265.0000 KRW |
282.0000 KRW |
280.0000 KRW |
| 2022-04-12 |
260.5391 KRW |
20,184,423.4206 ARDR |
256.0000 KRW |
246.0000 KRW |
270.0000 KRW |
267.0000 KRW |
| 2022-04-11 |
263.6815 KRW |
13,336,222.1712 ARDR |
278.0000 KRW |
251.0000 KRW |
278.0000 KRW |
256.0000 KRW |
| 2022-04-10 |
284.4148 KRW |
32,417,008.3685 ARDR |
287.0000 KRW |
275.0000 KRW |
294.0000 KRW |
278.0000 KRW |
| 2022-04-09 |
278.4324 KRW |
16,332,563.5884 ARDR |
287.0000 KRW |
274.0000 KRW |
287.0000 KRW |
282.0000 KRW |
| 2022-04-08 |
279.6962 KRW |
16,811,881.8820 ARDR |
280.0000 KRW |
274.0000 KRW |
284.0000 KRW |
281.0000 KRW |
| 2022-04-07 |
273.1824 KRW |
18,185,856.1135 ARDR |
265.0000 KRW |
260.0000 KRW |
281.0000 KRW |
280.0000 KRW |
| 2022-04-06 |
297.8467 KRW |
53,801,010.3869 ARDR |
305.0000 KRW |
263.0000 KRW |
324.0000 KRW |
272.0000 KRW |
| 2022-04-05 |
303.8764 KRW |
39,901,425.4078 ARDR |
310.0000 KRW |
295.0000 KRW |
318.0000 KRW |
301.0000 KRW |
| 2022-04-04 |
339.7467 KRW |
270,217,835.2022 ARDR |
323.0000 KRW |
294.0000 KRW |
375.0000 KRW |
305.0000 KRW |
| 2022-04-03 |
322.6595 KRW |
38,264,132.8656 ARDR |
341.0000 KRW |
314.0000 KRW |
341.0000 KRW |
321.0000 KRW |
| 2022-04-02 |
320.5788 KRW |
54,581,135.7469 ARDR |
322.0000 KRW |
310.0000 KRW |
334.0000 KRW |
327.0000 KRW |
| 2022-04-01 |
302.8586 KRW |
34,239,661.7667 ARDR |
312.0000 KRW |
291.0000 KRW |
319.0000 KRW |
318.0000 KRW |
| 2022-03-31 |
300.1429 KRW |
68,960,094.0192 ARDR |
301.0000 KRW |
285.0000 KRW |
313.0000 KRW |
308.0000 KRW |
| 2022-03-30 |
286.6166 KRW |
62,197,648.3224 ARDR |
285.0000 KRW |
273.0000 KRW |
298.0000 KRW |
291.0000 KRW |
| 2022-03-29 |
286.5172 KRW |
40,279,938.2475 ARDR |
287.0000 KRW |
276.0000 KRW |
296.0000 KRW |
283.0000 KRW |
| 2022-03-28 |
296.2055 KRW |
141,518,358.8992 ARDR |
284.0000 KRW |
284.0000 KRW |
318.0000 KRW |
286.0000 KRW |