Identifier on UpBit: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-08 |
415.6936 KRW |
86,822,149.9462 ARDR |
407.0000 KRW |
366.0000 KRW |
443.0000 KRW |
420.0000 KRW |
| 2021-09-07 |
462.2263 KRW |
121,295,304.1023 ARDR |
473.0000 KRW |
357.0000 KRW |
507.0000 KRW |
404.0000 KRW |
| 2021-09-06 |
468.8265 KRW |
150,314,301.8795 ARDR |
462.0000 KRW |
435.0000 KRW |
507.0000 KRW |
470.0000 KRW |
| 2021-09-05 |
662.8772 KRW |
1,416,860,781.5151 ARDR |
517.0000 KRW |
451.0000 KRW |
872.0000 KRW |
455.0000 KRW |
| 2021-09-04 |
489.1511 KRW |
1,277,377,884.1628 ARDR |
379.0000 KRW |
379.0000 KRW |
582.0000 KRW |
503.0000 KRW |
| 2021-09-03 |
374.4483 KRW |
217,617,248.1487 ARDR |
352.0000 KRW |
343.0000 KRW |
404.0000 KRW |
378.0000 KRW |
| 2021-09-02 |
348.7028 KRW |
39,706,531.4822 ARDR |
349.0000 KRW |
342.0000 KRW |
358.0000 KRW |
352.0000 KRW |
| 2021-09-01 |
341.1430 KRW |
45,700,593.3672 ARDR |
343.0000 KRW |
328.0000 KRW |
355.0000 KRW |
348.0000 KRW |
| 2021-08-31 |
338.7829 KRW |
53,204,857.6530 ARDR |
332.0000 KRW |
325.0000 KRW |
358.0000 KRW |
338.0000 KRW |
| 2021-08-30 |
330.0523 KRW |
22,304,155.0630 ARDR |
337.0000 KRW |
325.0000 KRW |
338.0000 KRW |
330.0000 KRW |
| 2021-08-29 |
331.6352 KRW |
30,096,391.6639 ARDR |
340.0000 KRW |
323.0000 KRW |
341.0000 KRW |
336.0000 KRW |
| 2021-08-28 |
338.8522 KRW |
23,379,674.0268 ARDR |
348.0000 KRW |
335.0000 KRW |
348.0000 KRW |
338.0000 KRW |
| 2021-08-27 |
337.1161 KRW |
75,561,329.9129 ARDR |
337.0000 KRW |
325.0000 KRW |
349.0000 KRW |
346.0000 KRW |
| 2021-08-26 |
340.6089 KRW |
50,198,021.0859 ARDR |
361.0000 KRW |
327.0000 KRW |
362.0000 KRW |
338.0000 KRW |
| 2021-08-25 |
339.5045 KRW |
87,945,675.5117 ARDR |
361.0000 KRW |
322.0000 KRW |
363.0000 KRW |
360.0000 KRW |
| 2021-08-24 |
343.5897 KRW |
138,045,034.6658 ARDR |
336.0000 KRW |
322.0000 KRW |
365.0000 KRW |
339.0000 KRW |
| 2021-08-23 |
342.1455 KRW |
343,257,684.0346 ARDR |
313.0000 KRW |
306.0000 KRW |
371.0000 KRW |
335.0000 KRW |
| 2021-08-22 |
313.7904 KRW |
23,450,220.1227 ARDR |
320.0000 KRW |
305.0000 KRW |
320.0000 KRW |
315.0000 KRW |
| 2021-08-21 |
316.3074 KRW |
29,404,090.2943 ARDR |
320.0000 KRW |
312.0000 KRW |
322.0000 KRW |
320.0000 KRW |
| 2021-08-20 |
313.0687 KRW |
34,123,263.3187 ARDR |
309.0000 KRW |
302.0000 KRW |
332.0000 KRW |
319.0000 KRW |
| 2021-08-19 |
296.5374 KRW |
27,620,035.6703 ARDR |
295.0000 KRW |
287.0000 KRW |
311.0000 KRW |
308.0000 KRW |
| 2021-08-18 |
295.5452 KRW |
38,027,152.9009 ARDR |
307.0000 KRW |
285.0000 KRW |
312.0000 KRW |
296.0000 KRW |
| 2021-08-17 |
321.2260 KRW |
46,143,265.8271 ARDR |
333.0000 KRW |
305.0000 KRW |
333.0000 KRW |
308.0000 KRW |
| 2021-08-16 |
328.0842 KRW |
37,262,902.1689 ARDR |
330.0000 KRW |
320.0000 KRW |
337.0000 KRW |
331.0000 KRW |
| 2021-08-15 |
321.7129 KRW |
47,743,036.2614 ARDR |
329.0000 KRW |
310.0000 KRW |
331.0000 KRW |
328.0000 KRW |
| 2021-08-14 |
316.6587 KRW |
50,141,957.8716 ARDR |
318.0000 KRW |
305.0000 KRW |
325.0000 KRW |
324.0000 KRW |
| 2021-08-13 |
311.2021 KRW |
54,260,277.5749 ARDR |
304.0000 KRW |
297.0000 KRW |
322.0000 KRW |
319.0000 KRW |
| 2021-08-12 |
306.7371 KRW |
69,759,860.2390 ARDR |
313.0000 KRW |
295.0000 KRW |
322.0000 KRW |
298.0000 KRW |
| 2021-08-11 |
307.8448 KRW |
65,281,953.4947 ARDR |
307.0000 KRW |
300.0000 KRW |
318.0000 KRW |
311.0000 KRW |
| 2021-08-10 |
296.7461 KRW |
87,362,145.3777 ARDR |
293.0000 KRW |
288.0000 KRW |
306.0000 KRW |
305.0000 KRW |
| 2021-08-09 |
287.3148 KRW |
38,054,979.5758 ARDR |
290.0000 KRW |
274.0000 KRW |
295.0000 KRW |
291.0000 KRW |
| 2021-08-08 |
287.3957 KRW |
26,384,229.2731 ARDR |
294.0000 KRW |
283.0000 KRW |
295.0000 KRW |
288.0000 KRW |
| 2021-08-07 |
291.3032 KRW |
61,291,575.0448 ARDR |
291.0000 KRW |
286.0000 KRW |
297.0000 KRW |
294.0000 KRW |
| 2021-08-06 |
285.5850 KRW |
55,423,248.9032 ARDR |
286.0000 KRW |
279.0000 KRW |
292.0000 KRW |
291.0000 KRW |
| 2021-08-05 |
291.0465 KRW |
145,230,266.9351 ARDR |
283.0000 KRW |
272.0000 KRW |
313.0000 KRW |
287.0000 KRW |
| 2021-08-04 |
274.8482 KRW |
41,854,946.5443 ARDR |
284.0000 KRW |
265.0000 KRW |
285.0000 KRW |
282.0000 KRW |
| 2021-08-03 |
282.3181 KRW |
72,097,643.9868 ARDR |
295.0000 KRW |
271.0000 KRW |
295.0000 KRW |
282.0000 KRW |
| 2021-08-02 |
277.3302 KRW |
112,163,800.2464 ARDR |
286.0000 KRW |
262.0000 KRW |
297.0000 KRW |
295.0000 KRW |
| 2021-08-01 |
316.5436 KRW |
301,724,243.1041 ARDR |
358.0000 KRW |
283.0000 KRW |
363.0000 KRW |
284.0000 KRW |
| 2021-07-31 |
364.8809 KRW |
2,304,695,618.2052 ARDR |
226.0000 KRW |
224.0000 KRW |
456.0000 KRW |
359.0000 KRW |
| 2021-07-30 |
214.5872 KRW |
93,420,249.7047 ARDR |
219.0000 KRW |
202.0000 KRW |
228.0000 KRW |
228.0000 KRW |
| 2021-07-29 |
202.9602 KRW |
108,184,940.6917 ARDR |
193.0000 KRW |
186.0000 KRW |
225.0000 KRW |
215.0000 KRW |
| 2021-07-28 |
185.9261 KRW |
37,108,453.3431 ARDR |
188.0000 KRW |
180.0000 KRW |
193.0000 KRW |
189.0000 KRW |
| 2021-07-27 |
181.6993 KRW |
46,154,967.0183 ARDR |
175.0000 KRW |
173.0000 KRW |
188.0000 KRW |
187.0000 KRW |
| 2021-07-26 |
174.7088 KRW |
37,822,259.7142 ARDR |
169.0000 KRW |
167.0000 KRW |
183.0000 KRW |
174.0000 KRW |
| 2021-07-25 |
166.4106 KRW |
13,740,790.8927 ARDR |
170.0000 KRW |
164.0000 KRW |
170.0000 KRW |
166.0000 KRW |
| 2021-07-24 |
169.4559 KRW |
48,062,495.1305 ARDR |
166.0000 KRW |
164.0000 KRW |
183.0000 KRW |
171.0000 KRW |
| 2021-07-23 |
161.6339 KRW |
15,194,653.8967 ARDR |
165.0000 KRW |
157.0000 KRW |
165.0000 KRW |
162.0000 KRW |
| 2021-07-22 |
158.1518 KRW |
16,966,901.3553 ARDR |
158.0000 KRW |
154.0000 KRW |
162.0000 KRW |
162.0000 KRW |
| 2021-07-21 |
151.8034 KRW |
23,558,896.2614 ARDR |
149.0000 KRW |
141.0000 KRW |
159.0000 KRW |
157.0000 KRW |