Identifier on UpBit: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-30 |
49.8334 KRW |
350,098.0278 ARDR |
50.2000 KRW |
48.8000 KRW |
50.7000 KRW |
50.2000 KRW |
| 2019-12-29 |
50.0264 KRW |
115,665.0892 ARDR |
50.7000 KRW |
49.8000 KRW |
50.7000 KRW |
50.2000 KRW |
| 2019-12-28 |
50.0587 KRW |
259,333.8401 ARDR |
50.6000 KRW |
49.7000 KRW |
51.8000 KRW |
50.8000 KRW |
| 2019-12-27 |
49.9153 KRW |
315,161.3830 ARDR |
50.6000 KRW |
49.5000 KRW |
50.7000 KRW |
49.9000 KRW |
| 2019-12-26 |
50.6291 KRW |
618,040.7163 ARDR |
50.0000 KRW |
49.0000 KRW |
52.9000 KRW |
50.1000 KRW |
| 2019-12-25 |
50.1074 KRW |
208,368.8188 ARDR |
50.4000 KRW |
49.7000 KRW |
51.0000 KRW |
49.7000 KRW |
| 2019-12-24 |
50.6454 KRW |
180,041.0788 ARDR |
49.9000 KRW |
49.7000 KRW |
51.4000 KRW |
50.0000 KRW |
| 2019-12-23 |
50.8459 KRW |
496,558.8684 ARDR |
52.5000 KRW |
50.0000 KRW |
53.0000 KRW |
50.8000 KRW |
| 2019-12-22 |
51.6119 KRW |
120,888.2213 ARDR |
50.9000 KRW |
50.9000 KRW |
52.8000 KRW |
52.5000 KRW |
| 2019-12-21 |
50.3547 KRW |
198,627.6379 ARDR |
51.0000 KRW |
48.9000 KRW |
51.5000 KRW |
50.9000 KRW |
| 2019-12-20 |
50.3911 KRW |
113,462.4444 ARDR |
51.3000 KRW |
50.0000 KRW |
51.9000 KRW |
51.2000 KRW |
| 2019-12-19 |
52.1865 KRW |
188,809.4745 ARDR |
53.3000 KRW |
50.3000 KRW |
54.3000 KRW |
51.3000 KRW |
| 2019-12-18 |
50.8707 KRW |
316,649.9047 ARDR |
50.7000 KRW |
48.5000 KRW |
55.1000 KRW |
55.1000 KRW |
| 2019-12-17 |
52.1186 KRW |
655,351.7739 ARDR |
53.8000 KRW |
49.3000 KRW |
55.0000 KRW |
50.6000 KRW |
| 2019-12-16 |
54.7963 KRW |
317,570.5108 ARDR |
55.8000 KRW |
53.3000 KRW |
56.6000 KRW |
53.8000 KRW |
| 2019-12-15 |
55.0456 KRW |
167,128.3763 ARDR |
54.9000 KRW |
53.9000 KRW |
56.0000 KRW |
55.4000 KRW |
| 2019-12-14 |
57.4428 KRW |
1,522,576.4522 ARDR |
58.8000 KRW |
53.3000 KRW |
61.0000 KRW |
54.9000 KRW |
| 2019-12-13 |
58.1641 KRW |
1,418,741.0157 ARDR |
54.4000 KRW |
53.4000 KRW |
61.1000 KRW |
59.2000 KRW |
| 2019-12-12 |
54.5672 KRW |
208,853.2717 ARDR |
55.1000 KRW |
53.5000 KRW |
56.8000 KRW |
54.0000 KRW |
| 2019-12-11 |
55.4479 KRW |
132,310.0636 ARDR |
55.0000 KRW |
54.8000 KRW |
56.0000 KRW |
55.6000 KRW |
| 2019-12-10 |
56.4105 KRW |
308,226.2137 ARDR |
57.6000 KRW |
54.8000 KRW |
59.7000 KRW |
55.0000 KRW |
| 2019-12-09 |
58.2139 KRW |
313,896.4968 ARDR |
57.7000 KRW |
57.3000 KRW |
60.2000 KRW |
58.5000 KRW |
| 2019-12-08 |
57.7801 KRW |
120,730.8138 ARDR |
59.2000 KRW |
57.2000 KRW |
59.2000 KRW |
59.1000 KRW |
| 2019-12-07 |
58.5987 KRW |
201,615.4223 ARDR |
59.6000 KRW |
57.4000 KRW |
60.4000 KRW |
59.2000 KRW |
| 2019-12-06 |
58.6530 KRW |
454,032.5385 ARDR |
59.7000 KRW |
56.7000 KRW |
60.2000 KRW |
60.0000 KRW |
| 2019-12-05 |
59.4687 KRW |
1,407,725.6024 ARDR |
62.3000 KRW |
56.4000 KRW |
62.3000 KRW |
59.7000 KRW |
| 2019-12-04 |
63.7572 KRW |
1,423,685.5511 ARDR |
66.7000 KRW |
61.5000 KRW |
66.9000 KRW |
62.7000 KRW |
| 2019-12-03 |
65.1145 KRW |
2,055,287.2780 ARDR |
68.1000 KRW |
63.6000 KRW |
68.3000 KRW |
66.8000 KRW |
| 2019-12-02 |
67.2430 KRW |
2,765,263.2946 ARDR |
68.4000 KRW |
64.2000 KRW |
71.5000 KRW |
68.5000 KRW |
| 2019-12-01 |
65.9214 KRW |
5,031,453.3188 ARDR |
66.6000 KRW |
62.5000 KRW |
69.5000 KRW |
67.0000 KRW |
| 2019-11-30 |
75.0964 KRW |
29,703,532.8789 ARDR |
66.1000 KRW |
60.4000 KRW |
97.0000 KRW |
66.6000 KRW |
| 2019-11-29 |
68.8744 KRW |
6,242,329.8170 ARDR |
71.5000 KRW |
63.5000 KRW |
75.7000 KRW |
64.3000 KRW |
| 2019-11-28 |
69.3813 KRW |
11,658,686.1491 ARDR |
64.3000 KRW |
62.6000 KRW |
74.1000 KRW |
70.2000 KRW |
| 2019-11-27 |
59.8421 KRW |
9,416,793.3816 ARDR |
55.9000 KRW |
51.3000 KRW |
66.9000 KRW |
66.4000 KRW |
| 2019-11-26 |
53.0832 KRW |
2,180,088.8448 ARDR |
51.6000 KRW |
50.6000 KRW |
55.9000 KRW |
55.9000 KRW |
| 2019-11-25 |
49.6708 KRW |
1,938,971.1783 ARDR |
51.4000 KRW |
46.8000 KRW |
53.0000 KRW |
51.6000 KRW |
| 2019-11-24 |
52.5387 KRW |
425,514.5656 ARDR |
54.4000 KRW |
51.5000 KRW |
54.4000 KRW |
51.7000 KRW |
| 2019-11-23 |
53.3651 KRW |
741,359.6644 ARDR |
53.3000 KRW |
52.2000 KRW |
54.6000 KRW |
54.3000 KRW |
| 2019-11-22 |
55.0426 KRW |
3,444,470.8617 ARDR |
56.2000 KRW |
51.0000 KRW |
58.7000 KRW |
53.4000 KRW |
| 2019-11-21 |
57.2534 KRW |
1,413,983.8078 ARDR |
59.3000 KRW |
55.2000 KRW |
59.4000 KRW |
56.0000 KRW |
| 2019-11-20 |
59.4002 KRW |
1,090,510.1803 ARDR |
59.1000 KRW |
58.5000 KRW |
60.9000 KRW |
59.7000 KRW |
| 2019-11-19 |
59.1237 KRW |
1,574,495.5477 ARDR |
61.5000 KRW |
56.9000 KRW |
61.8000 KRW |
59.6000 KRW |
| 2019-11-18 |
62.0281 KRW |
812,334.0723 ARDR |
63.0000 KRW |
61.2000 KRW |
63.2000 KRW |
61.7000 KRW |
| 2019-11-17 |
63.4351 KRW |
2,297,888.8849 ARDR |
63.0000 KRW |
62.5000 KRW |
64.4000 KRW |
63.0000 KRW |
| 2019-11-16 |
62.0362 KRW |
372,966.2996 ARDR |
62.9000 KRW |
61.4000 KRW |
62.9000 KRW |
62.9000 KRW |
| 2019-11-15 |
62.2305 KRW |
548,156.7570 ARDR |
62.9000 KRW |
61.1000 KRW |
63.8000 KRW |
62.8000 KRW |
| 2019-11-14 |
62.6711 KRW |
1,195,189.7655 ARDR |
64.9000 KRW |
61.6000 KRW |
64.9000 KRW |
62.9000 KRW |
| 2019-11-13 |
64.2562 KRW |
648,895.9867 ARDR |
64.5000 KRW |
63.5000 KRW |
65.0000 KRW |
64.6000 KRW |
| 2019-11-12 |
64.1684 KRW |
3,172,938.5584 ARDR |
62.3000 KRW |
61.7000 KRW |
65.2000 KRW |
64.6000 KRW |
| 2019-11-11 |
62.6657 KRW |
1,151,581.8999 ARDR |
64.5000 KRW |
61.5000 KRW |
64.5000 KRW |
62.5000 KRW |