Identifier on UpBit: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-18 |
85.9195 KRW |
4,354,942.2644 ARDR |
86.9000 KRW |
81.8000 KRW |
89.8000 KRW |
88.5000 KRW |
| 2020-02-17 |
90.7344 KRW |
18,299,847.5732 ARDR |
89.7000 KRW |
78.2000 KRW |
99.0000 KRW |
86.2000 KRW |
| 2020-02-16 |
92.2020 KRW |
7,789,201.4424 ARDR |
97.7000 KRW |
81.7000 KRW |
101.0000 KRW |
89.8000 KRW |
| 2020-02-15 |
101.0375 KRW |
21,929,742.3088 ARDR |
99.9000 KRW |
87.1000 KRW |
109.0000 KRW |
98.5000 KRW |
| 2020-02-14 |
96.7706 KRW |
15,762,578.5824 ARDR |
94.8000 KRW |
88.4000 KRW |
106.0000 KRW |
99.4000 KRW |
| 2020-02-13 |
95.6650 KRW |
40,256,962.5552 ARDR |
87.5000 KRW |
78.1000 KRW |
112.0000 KRW |
94.1000 KRW |
| 2020-02-12 |
82.4843 KRW |
18,300,350.5901 ARDR |
79.7000 KRW |
78.3000 KRW |
89.7000 KRW |
87.1000 KRW |
| 2020-02-11 |
76.1461 KRW |
2,510,534.9606 ARDR |
77.3000 KRW |
74.0000 KRW |
79.8000 KRW |
79.8000 KRW |
| 2020-02-10 |
79.3003 KRW |
10,265,902.8799 ARDR |
78.8000 KRW |
74.5000 KRW |
83.5000 KRW |
76.1000 KRW |
| 2020-02-09 |
75.4342 KRW |
14,877,100.1746 ARDR |
73.5000 KRW |
72.5000 KRW |
79.5000 KRW |
78.6000 KRW |
| 2020-02-08 |
71.8025 KRW |
5,499,627.1010 ARDR |
72.5000 KRW |
69.3000 KRW |
73.9000 KRW |
73.2000 KRW |
| 2020-02-07 |
72.1723 KRW |
4,938,056.5274 ARDR |
71.1000 KRW |
70.4000 KRW |
74.2000 KRW |
71.9000 KRW |
| 2020-02-06 |
70.5008 KRW |
4,307,711.2895 ARDR |
71.0000 KRW |
68.8000 KRW |
71.9000 KRW |
71.1000 KRW |
| 2020-02-05 |
70.3525 KRW |
5,058,755.8124 ARDR |
70.5000 KRW |
68.8000 KRW |
71.6000 KRW |
70.9000 KRW |
| 2020-02-04 |
69.4522 KRW |
13,305,352.6969 ARDR |
68.8000 KRW |
67.2000 KRW |
74.0000 KRW |
70.5000 KRW |
| 2020-02-03 |
69.2345 KRW |
8,697,714.7218 ARDR |
67.7000 KRW |
67.1000 KRW |
71.3000 KRW |
68.8000 KRW |
| 2020-02-02 |
67.4640 KRW |
6,644,777.7088 ARDR |
66.9000 KRW |
65.9000 KRW |
69.8000 KRW |
68.0000 KRW |
| 2020-02-01 |
65.4671 KRW |
4,709,388.6158 ARDR |
65.6000 KRW |
63.8000 KRW |
66.9000 KRW |
66.9000 KRW |
| 2020-01-31 |
66.4967 KRW |
6,143,048.4082 ARDR |
68.1000 KRW |
63.8000 KRW |
69.3000 KRW |
65.6000 KRW |
| 2020-01-30 |
69.0384 KRW |
12,594,801.3365 ARDR |
66.2000 KRW |
63.1000 KRW |
72.9000 KRW |
72.8000 KRW |
| 2020-01-29 |
68.0849 KRW |
16,374,925.6269 ARDR |
65.7000 KRW |
64.2000 KRW |
72.4000 KRW |
66.4000 KRW |
| 2020-01-28 |
71.5419 KRW |
49,119,637.2907 ARDR |
60.1000 KRW |
60.1000 KRW |
82.5000 KRW |
65.3000 KRW |
| 2020-01-27 |
60.1819 KRW |
1,106,432.5708 ARDR |
61.9000 KRW |
59.3000 KRW |
61.9000 KRW |
60.2000 KRW |
| 2020-01-26 |
61.7563 KRW |
2,982,878.3657 ARDR |
61.6000 KRW |
59.6000 KRW |
65.0000 KRW |
60.9000 KRW |
| 2020-01-25 |
60.4699 KRW |
971,254.3588 ARDR |
63.0000 KRW |
59.2000 KRW |
63.3000 KRW |
60.2000 KRW |
| 2020-01-24 |
63.9994 KRW |
5,938,822.7249 ARDR |
61.0000 KRW |
60.8000 KRW |
68.9000 KRW |
63.4000 KRW |
| 2020-01-23 |
63.9006 KRW |
11,453,304.9480 ARDR |
61.0000 KRW |
57.5000 KRW |
69.5000 KRW |
61.7000 KRW |
| 2020-01-22 |
61.1324 KRW |
9,084,155.0745 ARDR |
57.0000 KRW |
56.2000 KRW |
64.0000 KRW |
61.1000 KRW |
| 2020-01-21 |
56.8592 KRW |
8,648,263.0845 ARDR |
52.9000 KRW |
51.8000 KRW |
60.7000 KRW |
57.4000 KRW |
| 2020-01-20 |
52.5289 KRW |
902,566.7286 ARDR |
53.0000 KRW |
51.5000 KRW |
53.7000 KRW |
52.9000 KRW |
| 2020-01-19 |
53.7832 KRW |
1,441,222.5802 ARDR |
55.4000 KRW |
51.9000 KRW |
56.0000 KRW |
52.9000 KRW |
| 2020-01-18 |
56.4052 KRW |
4,921,145.8644 ARDR |
56.0000 KRW |
54.2000 KRW |
59.0000 KRW |
55.3000 KRW |
| 2020-01-17 |
59.1411 KRW |
13,729,789.1609 ARDR |
52.8000 KRW |
52.8000 KRW |
63.2000 KRW |
56.0000 KRW |
| 2020-01-16 |
53.1745 KRW |
1,951,829.4770 ARDR |
53.5000 KRW |
50.7000 KRW |
56.4000 KRW |
53.6000 KRW |
| 2020-01-15 |
52.5799 KRW |
3,141,399.5295 ARDR |
51.0000 KRW |
49.1000 KRW |
55.1000 KRW |
52.9000 KRW |
| 2020-01-14 |
51.0599 KRW |
2,081,462.4438 ARDR |
49.2000 KRW |
48.8000 KRW |
53.1000 KRW |
50.7000 KRW |
| 2020-01-13 |
48.5811 KRW |
301,458.8587 ARDR |
48.5000 KRW |
47.9000 KRW |
49.2000 KRW |
49.2000 KRW |
| 2020-01-12 |
48.4423 KRW |
236,911.3508 ARDR |
48.6000 KRW |
48.1000 KRW |
48.8000 KRW |
48.4000 KRW |
| 2020-01-11 |
48.3351 KRW |
312,113.8420 ARDR |
48.6000 KRW |
47.7000 KRW |
49.1000 KRW |
48.6000 KRW |
| 2020-01-10 |
47.9230 KRW |
300,486.7931 ARDR |
48.3000 KRW |
47.3000 KRW |
49.0000 KRW |
48.6000 KRW |
| 2020-01-09 |
47.6586 KRW |
224,982.0483 ARDR |
48.7000 KRW |
47.0000 KRW |
48.7000 KRW |
48.3000 KRW |
| 2020-01-08 |
49.3246 KRW |
353,330.7197 ARDR |
49.6000 KRW |
48.0000 KRW |
50.7000 KRW |
48.3000 KRW |
| 2020-01-07 |
49.4950 KRW |
654,722.2949 ARDR |
49.7000 KRW |
49.0000 KRW |
50.2000 KRW |
49.2000 KRW |
| 2020-01-06 |
49.3087 KRW |
427,140.2245 ARDR |
49.0000 KRW |
49.0000 KRW |
49.9000 KRW |
49.5000 KRW |
| 2020-01-05 |
50.0347 KRW |
1,452,282.0980 ARDR |
49.4000 KRW |
49.0000 KRW |
51.8000 KRW |
49.1000 KRW |
| 2020-01-04 |
50.7051 KRW |
1,815,555.7366 ARDR |
49.0000 KRW |
48.9000 KRW |
52.5000 KRW |
49.4000 KRW |
| 2020-01-03 |
48.4913 KRW |
536,456.6772 ARDR |
47.9000 KRW |
47.0000 KRW |
50.6000 KRW |
49.3000 KRW |
| 2020-01-02 |
47.4876 KRW |
643,044.0241 ARDR |
48.4000 KRW |
47.0000 KRW |
48.9000 KRW |
47.2000 KRW |
| 2020-01-01 |
49.1165 KRW |
999,598.1499 ARDR |
49.5000 KRW |
47.7000 KRW |
53.1000 KRW |
47.9000 KRW |
| 2019-12-31 |
49.2889 KRW |
337,828.5821 ARDR |
50.1000 KRW |
48.5000 KRW |
50.4000 KRW |
49.4000 KRW |