Identifier on UpBit: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-27 |
283.8870 KRW |
159,237,336.1729 ARDR |
267.0000 KRW |
263.0000 KRW |
308.0000 KRW |
283.0000 KRW |
| 2022-03-26 |
257.8662 KRW |
17,217,708.8487 ARDR |
256.0000 KRW |
251.0000 KRW |
267.0000 KRW |
265.0000 KRW |
| 2022-03-25 |
253.0509 KRW |
14,180,756.2592 ARDR |
253.0000 KRW |
249.0000 KRW |
259.0000 KRW |
256.0000 KRW |
| 2022-03-24 |
249.3047 KRW |
20,072,836.2964 ARDR |
248.0000 KRW |
245.0000 KRW |
255.0000 KRW |
252.0000 KRW |
| 2022-03-23 |
245.8853 KRW |
13,582,825.3493 ARDR |
246.0000 KRW |
242.0000 KRW |
250.0000 KRW |
249.0000 KRW |
| 2022-03-22 |
246.6410 KRW |
32,338,172.6399 ARDR |
244.0000 KRW |
240.0000 KRW |
257.0000 KRW |
247.0000 KRW |
| 2022-03-21 |
240.3074 KRW |
9,867,254.9824 ARDR |
241.0000 KRW |
236.0000 KRW |
246.0000 KRW |
244.0000 KRW |
| 2022-03-20 |
243.0590 KRW |
8,920,402.0146 ARDR |
245.0000 KRW |
240.0000 KRW |
247.0000 KRW |
243.0000 KRW |
| 2022-03-19 |
241.8407 KRW |
12,777,143.3785 ARDR |
242.0000 KRW |
238.0000 KRW |
247.0000 KRW |
245.0000 KRW |
| 2022-03-18 |
236.6053 KRW |
7,042,432.2877 ARDR |
238.0000 KRW |
234.0000 KRW |
241.0000 KRW |
240.0000 KRW |
| 2022-03-17 |
235.9467 KRW |
9,151,940.3292 ARDR |
240.0000 KRW |
232.0000 KRW |
240.0000 KRW |
239.0000 KRW |
| 2022-03-16 |
233.2491 KRW |
14,659,901.4518 ARDR |
236.0000 KRW |
229.0000 KRW |
240.0000 KRW |
240.0000 KRW |
| 2022-03-15 |
240.8283 KRW |
59,191,282.2853 ARDR |
233.0000 KRW |
229.0000 KRW |
253.0000 KRW |
234.0000 KRW |
| 2022-03-14 |
232.3628 KRW |
10,847,526.3245 ARDR |
231.0000 KRW |
226.0000 KRW |
239.0000 KRW |
236.0000 KRW |
| 2022-03-13 |
235.9249 KRW |
4,881,212.6222 ARDR |
241.0000 KRW |
230.0000 KRW |
242.0000 KRW |
236.0000 KRW |
| 2022-03-12 |
240.2639 KRW |
3,518,417.4729 ARDR |
242.0000 KRW |
238.0000 KRW |
242.0000 KRW |
242.0000 KRW |
| 2022-03-11 |
247.8629 KRW |
27,831,896.1836 ARDR |
248.0000 KRW |
236.0000 KRW |
265.0000 KRW |
242.0000 KRW |
| 2022-03-10 |
244.2757 KRW |
19,662,904.0007 ARDR |
254.0000 KRW |
238.0000 KRW |
255.0000 KRW |
247.0000 KRW |
| 2022-03-09 |
243.2522 KRW |
18,329,399.1896 ARDR |
242.0000 KRW |
238.0000 KRW |
248.0000 KRW |
247.0000 KRW |
| 2022-03-08 |
238.8529 KRW |
40,640,761.2521 ARDR |
233.0000 KRW |
228.0000 KRW |
247.0000 KRW |
241.0000 KRW |
| 2022-03-07 |
227.8308 KRW |
11,243,263.9571 ARDR |
231.0000 KRW |
222.0000 KRW |
233.0000 KRW |
232.0000 KRW |
| 2022-03-06 |
232.0420 KRW |
7,492,242.8003 ARDR |
238.0000 KRW |
229.0000 KRW |
238.0000 KRW |
231.0000 KRW |
| 2022-03-05 |
231.2612 KRW |
9,283,109.6996 ARDR |
236.0000 KRW |
226.0000 KRW |
238.0000 KRW |
237.0000 KRW |
| 2022-03-04 |
237.1332 KRW |
31,604,953.9059 ARDR |
237.0000 KRW |
228.0000 KRW |
244.0000 KRW |
235.0000 KRW |
| 2022-03-03 |
235.5775 KRW |
11,270,618.0429 ARDR |
241.0000 KRW |
231.0000 KRW |
242.0000 KRW |
237.0000 KRW |
| 2022-03-02 |
240.6806 KRW |
22,223,991.9306 ARDR |
249.0000 KRW |
234.0000 KRW |
250.0000 KRW |
242.0000 KRW |
| 2022-03-01 |
246.7856 KRW |
35,809,428.9753 ARDR |
249.0000 KRW |
243.0000 KRW |
252.0000 KRW |
249.0000 KRW |
| 2022-02-28 |
258.1168 KRW |
355,540,530.8496 ARDR |
233.0000 KRW |
233.0000 KRW |
279.0000 KRW |
247.0000 KRW |
| 2022-02-27 |
241.9151 KRW |
37,732,607.7140 ARDR |
253.0000 KRW |
232.0000 KRW |
254.0000 KRW |
234.0000 KRW |
| 2022-02-26 |
250.1960 KRW |
203,573,780.9370 ARDR |
233.0000 KRW |
230.0000 KRW |
261.0000 KRW |
247.0000 KRW |
| 2022-02-25 |
223.4627 KRW |
57,351,061.8671 ARDR |
213.0000 KRW |
209.0000 KRW |
234.0000 KRW |
231.0000 KRW |
| 2022-02-24 |
202.7583 KRW |
17,014,674.3131 ARDR |
218.0000 KRW |
193.0000 KRW |
219.0000 KRW |
213.0000 KRW |
| 2022-02-23 |
223.2729 KRW |
19,232,591.9944 ARDR |
223.0000 KRW |
213.0000 KRW |
237.0000 KRW |
220.0000 KRW |
| 2022-02-22 |
212.3827 KRW |
10,097,302.9433 ARDR |
216.0000 KRW |
204.0000 KRW |
220.0000 KRW |
219.0000 KRW |
| 2022-02-21 |
226.8161 KRW |
18,605,558.3334 ARDR |
228.0000 KRW |
214.0000 KRW |
239.0000 KRW |
215.0000 KRW |
| 2022-02-20 |
228.0464 KRW |
8,326,987.5533 ARDR |
235.0000 KRW |
221.0000 KRW |
236.0000 KRW |
226.0000 KRW |
| 2022-02-19 |
231.5403 KRW |
5,933,022.8817 ARDR |
238.0000 KRW |
226.0000 KRW |
240.0000 KRW |
233.0000 KRW |
| 2022-02-18 |
240.9289 KRW |
7,878,333.6965 ARDR |
242.0000 KRW |
233.0000 KRW |
246.0000 KRW |
238.0000 KRW |
| 2022-02-17 |
251.1668 KRW |
10,038,650.8436 ARDR |
262.0000 KRW |
239.0000 KRW |
262.0000 KRW |
242.0000 KRW |
| 2022-02-16 |
261.3417 KRW |
7,512,734.3203 ARDR |
267.0000 KRW |
257.0000 KRW |
267.0000 KRW |
262.0000 KRW |
| 2022-02-15 |
255.9367 KRW |
14,737,597.3017 ARDR |
253.0000 KRW |
243.0000 KRW |
264.0000 KRW |
263.0000 KRW |
| 2022-02-14 |
247.3534 KRW |
9,146,324.0759 ARDR |
255.0000 KRW |
243.0000 KRW |
255.0000 KRW |
250.0000 KRW |
| 2022-02-13 |
258.3118 KRW |
18,103,233.9027 ARDR |
258.0000 KRW |
249.0000 KRW |
272.0000 KRW |
256.0000 KRW |
| 2022-02-12 |
251.8023 KRW |
13,424,891.0800 ARDR |
264.0000 KRW |
244.0000 KRW |
264.0000 KRW |
254.0000 KRW |
| 2022-02-11 |
264.9145 KRW |
11,278,818.9190 ARDR |
269.0000 KRW |
254.0000 KRW |
271.0000 KRW |
257.0000 KRW |
| 2022-02-10 |
270.3194 KRW |
13,851,291.3335 ARDR |
278.0000 KRW |
261.0000 KRW |
278.0000 KRW |
269.0000 KRW |
| 2022-02-09 |
270.9237 KRW |
13,610,635.7236 ARDR |
273.0000 KRW |
263.0000 KRW |
279.0000 KRW |
278.0000 KRW |
| 2022-02-08 |
288.0808 KRW |
81,027,848.2390 ARDR |
295.0000 KRW |
256.0000 KRW |
311.0000 KRW |
271.0000 KRW |
| 2022-02-07 |
277.8634 KRW |
28,188,063.2798 ARDR |
284.0000 KRW |
273.0000 KRW |
285.0000 KRW |
284.0000 KRW |
| 2022-02-06 |
302.3252 KRW |
203,881,270.5617 ARDR |
273.0000 KRW |
270.0000 KRW |
330.0000 KRW |
282.0000 KRW |