Identifier on UpBit: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-28 |
353.3528 KRW |
14,551,738.5089 ARDR |
354.0000 KRW |
335.0000 KRW |
365.0000 KRW |
363.0000 KRW |
| 2021-10-27 |
362.0845 KRW |
29,757,802.6996 ARDR |
395.0000 KRW |
332.0000 KRW |
395.0000 KRW |
356.0000 KRW |
| 2021-10-26 |
411.1461 KRW |
65,326,620.2574 ARDR |
396.0000 KRW |
394.0000 KRW |
438.0000 KRW |
397.0000 KRW |
| 2021-10-25 |
391.8583 KRW |
7,846,710.4676 ARDR |
392.0000 KRW |
389.0000 KRW |
397.0000 KRW |
393.0000 KRW |
| 2021-10-24 |
396.3412 KRW |
9,816,821.3384 ARDR |
400.0000 KRW |
388.0000 KRW |
404.0000 KRW |
392.0000 KRW |
| 2021-10-23 |
399.4361 KRW |
10,412,297.8853 ARDR |
404.0000 KRW |
392.0000 KRW |
406.0000 KRW |
401.0000 KRW |
| 2021-10-22 |
395.1839 KRW |
23,417,991.2625 ARDR |
386.0000 KRW |
380.0000 KRW |
415.0000 KRW |
402.0000 KRW |
| 2021-10-21 |
390.5267 KRW |
11,925,908.7753 ARDR |
394.0000 KRW |
380.0000 KRW |
399.0000 KRW |
388.0000 KRW |
| 2021-10-20 |
387.4102 KRW |
14,111,878.1548 ARDR |
391.0000 KRW |
378.0000 KRW |
397.0000 KRW |
395.0000 KRW |
| 2021-10-19 |
391.8630 KRW |
22,436,315.2604 ARDR |
386.0000 KRW |
378.0000 KRW |
403.0000 KRW |
390.0000 KRW |
| 2021-10-18 |
381.6164 KRW |
11,692,050.5908 ARDR |
395.0000 KRW |
371.0000 KRW |
395.0000 KRW |
383.0000 KRW |
| 2021-10-17 |
396.9579 KRW |
14,074,655.6884 ARDR |
395.0000 KRW |
388.0000 KRW |
408.0000 KRW |
392.0000 KRW |
| 2021-10-16 |
396.7711 KRW |
16,629,220.6287 ARDR |
398.0000 KRW |
383.0000 KRW |
411.0000 KRW |
395.0000 KRW |
| 2021-10-15 |
434.7344 KRW |
139,394,413.4288 ARDR |
428.0000 KRW |
378.0000 KRW |
467.0000 KRW |
400.0000 KRW |
| 2021-10-14 |
422.9758 KRW |
14,723,762.9651 ARDR |
424.0000 KRW |
416.0000 KRW |
429.0000 KRW |
428.0000 KRW |
| 2021-10-13 |
416.9482 KRW |
32,538,119.9921 ARDR |
415.0000 KRW |
400.0000 KRW |
428.0000 KRW |
423.0000 KRW |
| 2021-10-12 |
408.3054 KRW |
38,765,550.6673 ARDR |
446.0000 KRW |
381.0000 KRW |
447.0000 KRW |
413.0000 KRW |
| 2021-10-11 |
449.4278 KRW |
30,698,704.4536 ARDR |
475.0000 KRW |
438.0000 KRW |
476.0000 KRW |
444.0000 KRW |
| 2021-10-10 |
487.5343 KRW |
155,845,845.0865 ARDR |
451.0000 KRW |
436.0000 KRW |
550.0000 KRW |
466.0000 KRW |
| 2021-10-09 |
474.7900 KRW |
119,241,590.8203 ARDR |
483.0000 KRW |
432.0000 KRW |
515.0000 KRW |
445.0000 KRW |
| 2021-10-08 |
473.4704 KRW |
205,013,252.4502 ARDR |
435.0000 KRW |
427.0000 KRW |
518.0000 KRW |
469.0000 KRW |
| 2021-10-07 |
428.9250 KRW |
38,182,748.5074 ARDR |
447.0000 KRW |
422.0000 KRW |
447.0000 KRW |
430.0000 KRW |
| 2021-10-06 |
457.1886 KRW |
329,065,113.2726 ARDR |
417.0000 KRW |
407.0000 KRW |
545.0000 KRW |
445.0000 KRW |
| 2021-10-05 |
401.2369 KRW |
58,704,196.7404 ARDR |
397.0000 KRW |
378.0000 KRW |
435.0000 KRW |
414.0000 KRW |
| 2021-10-04 |
399.4558 KRW |
51,019,116.4546 ARDR |
404.0000 KRW |
373.0000 KRW |
427.0000 KRW |
394.0000 KRW |
| 2021-10-03 |
398.4106 KRW |
27,565,517.4598 ARDR |
397.0000 KRW |
383.0000 KRW |
409.0000 KRW |
402.0000 KRW |
| 2021-10-02 |
390.6735 KRW |
66,151,266.1411 ARDR |
374.0000 KRW |
361.0000 KRW |
408.0000 KRW |
402.0000 KRW |
| 2021-10-01 |
356.8812 KRW |
47,002,840.9945 ARDR |
342.0000 KRW |
336.0000 KRW |
378.0000 KRW |
373.0000 KRW |
| 2021-09-30 |
345.5294 KRW |
146,004,345.4066 ARDR |
308.0000 KRW |
304.0000 KRW |
385.0000 KRW |
340.0000 KRW |
| 2021-09-29 |
309.1794 KRW |
14,757,971.5927 ARDR |
306.0000 KRW |
295.0000 KRW |
318.0000 KRW |
307.0000 KRW |
| 2021-09-28 |
323.0454 KRW |
18,835,921.9067 ARDR |
338.0000 KRW |
306.0000 KRW |
351.0000 KRW |
308.0000 KRW |
| 2021-09-27 |
346.6448 KRW |
14,757,705.3992 ARDR |
352.0000 KRW |
336.0000 KRW |
358.0000 KRW |
339.0000 KRW |
| 2021-09-26 |
351.8130 KRW |
21,512,827.3001 ARDR |
370.0000 KRW |
338.0000 KRW |
370.0000 KRW |
354.0000 KRW |
| 2021-09-25 |
359.2595 KRW |
39,580,266.7826 ARDR |
352.0000 KRW |
339.0000 KRW |
375.0000 KRW |
368.0000 KRW |
| 2021-09-24 |
354.9415 KRW |
26,229,782.7157 ARDR |
382.0000 KRW |
335.0000 KRW |
385.0000 KRW |
351.0000 KRW |
| 2021-09-23 |
370.9030 KRW |
30,541,059.3002 ARDR |
380.0000 KRW |
351.0000 KRW |
386.0000 KRW |
386.0000 KRW |
| 2021-09-22 |
359.1695 KRW |
64,350,467.5383 ARDR |
341.0000 KRW |
333.0000 KRW |
378.0000 KRW |
375.0000 KRW |
| 2021-09-21 |
367.5286 KRW |
28,416,231.9461 ARDR |
386.0000 KRW |
338.0000 KRW |
390.0000 KRW |
339.0000 KRW |
| 2021-09-20 |
412.0856 KRW |
58,507,231.0977 ARDR |
464.0000 KRW |
376.0000 KRW |
465.0000 KRW |
387.0000 KRW |
| 2021-09-19 |
465.2506 KRW |
67,892,786.6149 ARDR |
459.0000 KRW |
455.0000 KRW |
477.0000 KRW |
465.0000 KRW |
| 2021-09-18 |
462.4613 KRW |
49,180,660.5936 ARDR |
457.0000 KRW |
451.0000 KRW |
475.0000 KRW |
460.0000 KRW |
| 2021-09-17 |
463.7339 KRW |
90,569,436.2184 ARDR |
494.0000 KRW |
446.0000 KRW |
497.0000 KRW |
454.0000 KRW |
| 2021-09-16 |
465.7713 KRW |
262,903,044.4036 ARDR |
427.0000 KRW |
414.0000 KRW |
494.0000 KRW |
479.0000 KRW |
| 2021-09-15 |
410.9229 KRW |
15,804,272.3471 ARDR |
412.0000 KRW |
400.0000 KRW |
424.0000 KRW |
423.0000 KRW |
| 2021-09-14 |
402.5713 KRW |
21,437,473.3939 ARDR |
398.0000 KRW |
394.0000 KRW |
412.0000 KRW |
407.0000 KRW |
| 2021-09-13 |
410.7867 KRW |
69,046,247.4299 ARDR |
409.0000 KRW |
383.0000 KRW |
434.0000 KRW |
398.0000 KRW |
| 2021-09-12 |
405.3566 KRW |
10,610,066.7366 ARDR |
412.0000 KRW |
396.0000 KRW |
419.0000 KRW |
406.0000 KRW |
| 2021-09-11 |
408.8713 KRW |
16,363,537.8665 ARDR |
425.0000 KRW |
394.0000 KRW |
426.0000 KRW |
411.0000 KRW |
| 2021-09-10 |
433.8517 KRW |
31,943,632.3685 ARDR |
458.0000 KRW |
410.0000 KRW |
459.0000 KRW |
419.0000 KRW |
| 2021-09-09 |
433.7840 KRW |
56,302,246.7354 ARDR |
426.0000 KRW |
412.0000 KRW |
459.0000 KRW |
458.0000 KRW |