Identifier on UpBit: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-06-25 |
59.7382 KRW |
4,069,789.9618 ARDR |
60.8000 KRW |
57.1000 KRW |
63.7000 KRW |
59.3000 KRW |
| 2020-06-24 |
61.6558 KRW |
4,114,494.8923 ARDR |
64.2000 KRW |
59.9000 KRW |
64.8000 KRW |
60.4000 KRW |
| 2020-06-23 |
65.1386 KRW |
3,341,216.6424 ARDR |
66.3000 KRW |
63.9000 KRW |
67.1000 KRW |
64.0000 KRW |
| 2020-06-22 |
66.2296 KRW |
5,311,003.5968 ARDR |
65.8000 KRW |
65.3000 KRW |
67.3000 KRW |
66.3000 KRW |
| 2020-06-21 |
66.9068 KRW |
10,244,058.4286 ARDR |
65.4000 KRW |
64.8000 KRW |
69.5000 KRW |
65.9000 KRW |
| 2020-06-20 |
64.6727 KRW |
6,839,439.7951 ARDR |
63.8000 KRW |
63.5000 KRW |
66.5000 KRW |
65.0000 KRW |
| 2020-06-19 |
64.1818 KRW |
9,044,859.2513 ARDR |
64.0000 KRW |
60.4000 KRW |
67.0000 KRW |
64.0000 KRW |
| 2020-06-18 |
63.3489 KRW |
7,196,879.0610 ARDR |
62.8000 KRW |
62.2000 KRW |
64.4000 KRW |
64.2000 KRW |
| 2020-06-17 |
62.3052 KRW |
7,198,020.9828 ARDR |
63.1000 KRW |
60.5000 KRW |
63.8000 KRW |
62.9000 KRW |
| 2020-06-16 |
63.0932 KRW |
6,384,369.0902 ARDR |
65.3000 KRW |
62.1000 KRW |
65.3000 KRW |
63.1000 KRW |
| 2020-06-15 |
62.6847 KRW |
12,800,465.1778 ARDR |
63.6000 KRW |
57.6000 KRW |
68.0000 KRW |
66.0000 KRW |
| 2020-06-14 |
66.2426 KRW |
11,426,725.5175 ARDR |
66.4000 KRW |
61.8000 KRW |
69.3000 KRW |
63.1000 KRW |
| 2020-06-13 |
64.3001 KRW |
3,827,017.9957 ARDR |
63.2000 KRW |
62.0000 KRW |
66.0000 KRW |
66.0000 KRW |
| 2020-06-12 |
60.5784 KRW |
4,716,526.6275 ARDR |
58.0000 KRW |
57.3000 KRW |
63.7000 KRW |
63.1000 KRW |
| 2020-06-11 |
64.3597 KRW |
14,229,565.1647 ARDR |
62.9000 KRW |
58.1000 KRW |
68.0000 KRW |
58.6000 KRW |
| 2020-06-10 |
62.5061 KRW |
5,450,155.9004 ARDR |
61.3000 KRW |
60.6000 KRW |
64.6000 KRW |
63.0000 KRW |
| 2020-06-09 |
60.5938 KRW |
2,485,541.9582 ARDR |
61.1000 KRW |
59.8000 KRW |
61.6000 KRW |
61.0000 KRW |
| 2020-06-08 |
59.6336 KRW |
4,837,352.5969 ARDR |
59.7000 KRW |
57.9000 KRW |
61.4000 KRW |
61.0000 KRW |
| 2020-06-07 |
59.3194 KRW |
5,418,619.5727 ARDR |
61.3000 KRW |
57.4000 KRW |
61.7000 KRW |
59.1000 KRW |
| 2020-06-06 |
61.0887 KRW |
2,516,782.5355 ARDR |
60.4000 KRW |
59.9000 KRW |
62.0000 KRW |
60.8000 KRW |
| 2020-06-05 |
61.6844 KRW |
10,222,579.6536 ARDR |
61.2000 KRW |
59.9000 KRW |
63.8000 KRW |
60.2000 KRW |
| 2020-06-04 |
60.7305 KRW |
10,813,751.8079 ARDR |
59.7000 KRW |
58.9000 KRW |
62.1000 KRW |
61.4000 KRW |
| 2020-06-03 |
60.2355 KRW |
23,114,238.8085 ARDR |
56.0000 KRW |
54.8000 KRW |
64.5000 KRW |
59.5000 KRW |
| 2020-06-02 |
56.9037 KRW |
8,809,893.8225 ARDR |
57.3000 KRW |
53.4000 KRW |
59.5000 KRW |
55.9000 KRW |
| 2020-06-01 |
57.9052 KRW |
11,653,093.1390 ARDR |
56.3000 KRW |
56.2000 KRW |
59.5000 KRW |
57.0000 KRW |
| 2020-05-31 |
57.7368 KRW |
12,755,626.4843 ARDR |
56.9000 KRW |
56.5000 KRW |
60.3000 KRW |
56.6000 KRW |
| 2020-05-30 |
56.8059 KRW |
6,321,953.3910 ARDR |
57.3000 KRW |
56.1000 KRW |
58.2000 KRW |
56.7000 KRW |
| 2020-05-29 |
56.2697 KRW |
16,789,744.0424 ARDR |
55.4000 KRW |
54.9000 KRW |
57.9000 KRW |
57.1000 KRW |
| 2020-05-28 |
55.9125 KRW |
6,184,189.8342 ARDR |
55.9000 KRW |
54.5000 KRW |
57.6000 KRW |
55.1000 KRW |
| 2020-05-27 |
56.7686 KRW |
8,426,975.4787 ARDR |
58.8000 KRW |
55.0000 KRW |
59.2000 KRW |
55.9000 KRW |
| 2020-05-26 |
60.8715 KRW |
26,202,214.3574 ARDR |
60.8000 KRW |
56.4000 KRW |
64.7000 KRW |
58.3000 KRW |
| 2020-05-25 |
58.9141 KRW |
30,318,466.0564 ARDR |
58.3000 KRW |
55.5000 KRW |
64.0000 KRW |
60.7000 KRW |
| 2020-05-24 |
61.5705 KRW |
17,313,371.2773 ARDR |
62.4000 KRW |
56.0000 KRW |
65.9000 KRW |
57.4000 KRW |
| 2020-05-23 |
67.1151 KRW |
39,237,563.2222 ARDR |
70.0000 KRW |
60.7000 KRW |
75.8000 KRW |
62.4000 KRW |
| 2020-05-22 |
66.9722 KRW |
232,917,148.5541 ARDR |
47.4000 KRW |
47.4000 KRW |
82.3000 KRW |
70.5000 KRW |
| 2020-05-21 |
47.1404 KRW |
5,889,828.0049 ARDR |
47.8000 KRW |
45.1000 KRW |
48.6000 KRW |
47.2000 KRW |
| 2020-05-20 |
47.9666 KRW |
5,535,492.7091 ARDR |
48.7000 KRW |
46.9000 KRW |
49.4000 KRW |
48.3000 KRW |
| 2020-05-19 |
47.6918 KRW |
3,781,653.2055 ARDR |
48.2000 KRW |
45.9000 KRW |
48.7000 KRW |
48.7000 KRW |
| 2020-05-18 |
48.3473 KRW |
3,762,822.6436 ARDR |
48.0000 KRW |
47.8000 KRW |
49.2000 KRW |
48.5000 KRW |
| 2020-05-17 |
48.6108 KRW |
5,830,084.4462 ARDR |
47.4000 KRW |
47.3000 KRW |
50.2000 KRW |
47.7000 KRW |
| 2020-05-16 |
47.5883 KRW |
2,127,605.7243 ARDR |
46.7000 KRW |
46.6000 KRW |
50.4000 KRW |
47.3000 KRW |
| 2020-05-15 |
47.5561 KRW |
5,797,774.6107 ARDR |
46.2000 KRW |
44.9000 KRW |
49.9000 KRW |
46.9000 KRW |
| 2020-05-14 |
45.6385 KRW |
1,316,912.4668 ARDR |
45.7000 KRW |
45.0000 KRW |
46.3000 KRW |
46.1000 KRW |
| 2020-05-13 |
45.7538 KRW |
1,997,087.1543 ARDR |
45.4000 KRW |
44.9000 KRW |
46.7000 KRW |
45.6000 KRW |
| 2020-05-12 |
45.3775 KRW |
1,509,999.1256 ARDR |
44.2000 KRW |
44.0000 KRW |
46.4000 KRW |
45.4000 KRW |
| 2020-05-11 |
45.3582 KRW |
5,831,044.4871 ARDR |
45.4000 KRW |
42.5000 KRW |
46.8000 KRW |
43.4000 KRW |
| 2020-05-10 |
47.0771 KRW |
10,890,013.3615 ARDR |
48.1000 KRW |
43.1000 KRW |
50.0000 KRW |
45.2000 KRW |
| 2020-05-09 |
48.3838 KRW |
2,142,356.7026 ARDR |
48.3000 KRW |
47.4000 KRW |
49.4000 KRW |
48.2000 KRW |
| 2020-05-08 |
48.0281 KRW |
2,272,437.3106 ARDR |
48.2000 KRW |
47.1000 KRW |
49.7000 KRW |
48.9000 KRW |
| 2020-05-07 |
48.2045 KRW |
8,807,547.8643 ARDR |
47.2000 KRW |
46.8000 KRW |
49.8000 KRW |
48.1000 KRW |