Identifier on UpBit: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-20 |
150.4493 KRW |
30,494,484.0013 ARDR |
161.0000 KRW |
139.0000 KRW |
166.0000 KRW |
149.0000 KRW |
| 2021-07-19 |
168.6248 KRW |
15,201,141.6664 ARDR |
176.0000 KRW |
158.0000 KRW |
179.0000 KRW |
161.0000 KRW |
| 2021-07-18 |
174.5038 KRW |
7,511,086.8709 ARDR |
175.0000 KRW |
171.0000 KRW |
178.0000 KRW |
174.0000 KRW |
| 2021-07-17 |
173.2237 KRW |
15,271,606.7947 ARDR |
172.0000 KRW |
168.0000 KRW |
177.0000 KRW |
174.0000 KRW |
| 2021-07-16 |
177.6890 KRW |
19,869,221.3062 ARDR |
191.0000 KRW |
168.0000 KRW |
191.0000 KRW |
173.0000 KRW |
| 2021-07-15 |
190.4451 KRW |
61,698,788.4155 ARDR |
188.0000 KRW |
181.0000 KRW |
198.0000 KRW |
188.0000 KRW |
| 2021-07-14 |
185.8650 KRW |
19,595,523.4544 ARDR |
196.0000 KRW |
178.0000 KRW |
196.0000 KRW |
188.0000 KRW |
| 2021-07-13 |
194.8561 KRW |
38,283,140.9659 ARDR |
196.0000 KRW |
185.0000 KRW |
204.0000 KRW |
196.0000 KRW |
| 2021-07-12 |
197.1995 KRW |
52,170,822.2271 ARDR |
195.0000 KRW |
190.0000 KRW |
212.0000 KRW |
195.0000 KRW |
| 2021-07-11 |
189.4317 KRW |
14,316,913.4092 ARDR |
190.0000 KRW |
183.0000 KRW |
196.0000 KRW |
194.0000 KRW |
| 2021-07-10 |
192.1129 KRW |
21,194,147.1204 ARDR |
192.0000 KRW |
186.0000 KRW |
200.0000 KRW |
191.0000 KRW |
| 2021-07-09 |
193.4925 KRW |
68,143,066.0826 ARDR |
196.0000 KRW |
182.0000 KRW |
212.0000 KRW |
193.0000 KRW |
| 2021-07-08 |
191.8694 KRW |
25,324,374.1532 ARDR |
209.0000 KRW |
177.0000 KRW |
209.0000 KRW |
186.0000 KRW |
| 2021-07-07 |
204.5692 KRW |
17,915,650.1357 ARDR |
209.0000 KRW |
200.0000 KRW |
210.0000 KRW |
208.0000 KRW |
| 2021-07-06 |
206.8415 KRW |
24,978,593.6801 ARDR |
207.0000 KRW |
201.0000 KRW |
215.0000 KRW |
207.0000 KRW |
| 2021-07-05 |
206.9709 KRW |
45,123,358.2052 ARDR |
213.0000 KRW |
195.0000 KRW |
217.0000 KRW |
208.0000 KRW |
| 2021-07-04 |
238.2191 KRW |
362,975,081.5535 ARDR |
202.0000 KRW |
202.0000 KRW |
277.0000 KRW |
216.0000 KRW |
| 2021-07-03 |
193.0777 KRW |
59,174,825.5275 ARDR |
191.0000 KRW |
183.0000 KRW |
200.0000 KRW |
195.0000 KRW |
| 2021-07-02 |
190.4901 KRW |
56,860,097.2999 ARDR |
216.0000 KRW |
174.0000 KRW |
216.0000 KRW |
189.0000 KRW |
| 2021-07-01 |
208.1751 KRW |
385,331,147.3903 ARDR |
182.0000 KRW |
171.0000 KRW |
235.0000 KRW |
220.0000 KRW |
| 2021-06-30 |
180.5574 KRW |
355,214,645.6029 ARDR |
154.0000 KRW |
150.0000 KRW |
217.0000 KRW |
179.0000 KRW |
| 2021-06-29 |
148.9986 KRW |
40,218,213.1560 ARDR |
141.0000 KRW |
138.0000 KRW |
159.0000 KRW |
150.0000 KRW |
| 2021-06-28 |
131.3788 KRW |
54,320,437.8309 ARDR |
127.0000 KRW |
122.0000 KRW |
142.0000 KRW |
139.0000 KRW |
| 2021-06-27 |
127.5080 KRW |
40,669,656.3302 ARDR |
126.0000 KRW |
120.0000 KRW |
143.0000 KRW |
126.0000 KRW |
| 2021-06-26 |
121.0868 KRW |
13,852,722.0889 ARDR |
123.0000 KRW |
114.0000 KRW |
127.0000 KRW |
122.0000 KRW |
| 2021-06-25 |
130.1802 KRW |
24,505,134.1164 ARDR |
136.0000 KRW |
121.0000 KRW |
139.0000 KRW |
124.0000 KRW |
| 2021-06-24 |
127.5889 KRW |
18,687,234.8373 ARDR |
125.0000 KRW |
120.0000 KRW |
134.0000 KRW |
132.0000 KRW |
| 2021-06-23 |
124.3531 KRW |
12,369,165.9270 ARDR |
119.0000 KRW |
113.0000 KRW |
131.0000 KRW |
128.0000 KRW |
| 2021-06-22 |
123.7234 KRW |
33,990,494.5493 ARDR |
131.0000 KRW |
102.0000 KRW |
144.0000 KRW |
117.0000 KRW |
| 2021-06-21 |
175.3941 KRW |
68,614,154.6052 ARDR |
178.0000 KRW |
129.0000 KRW |
198.0000 KRW |
131.0000 KRW |
| 2021-06-20 |
174.1376 KRW |
15,684,229.0773 ARDR |
180.0000 KRW |
158.0000 KRW |
185.0000 KRW |
173.0000 KRW |
| 2021-06-19 |
182.5157 KRW |
5,187,827.6528 ARDR |
188.0000 KRW |
178.0000 KRW |
189.0000 KRW |
181.0000 KRW |
| 2021-06-18 |
191.3727 KRW |
18,016,863.0050 ARDR |
193.0000 KRW |
182.0000 KRW |
200.0000 KRW |
184.0000 KRW |
| 2021-06-17 |
195.2841 KRW |
7,057,399.1649 ARDR |
197.0000 KRW |
190.0000 KRW |
201.0000 KRW |
193.0000 KRW |
| 2021-06-16 |
198.3640 KRW |
11,627,157.6662 ARDR |
207.0000 KRW |
190.0000 KRW |
208.0000 KRW |
195.0000 KRW |
| 2021-06-15 |
206.4195 KRW |
9,956,566.2006 ARDR |
210.0000 KRW |
203.0000 KRW |
213.0000 KRW |
205.0000 KRW |
| 2021-06-14 |
209.2608 KRW |
73,155,496.8371 ARDR |
203.0000 KRW |
198.0000 KRW |
238.0000 KRW |
207.0000 KRW |
| 2021-06-13 |
190.7008 KRW |
9,850,684.7844 ARDR |
191.0000 KRW |
183.0000 KRW |
204.0000 KRW |
203.0000 KRW |
| 2021-06-12 |
195.0456 KRW |
15,172,711.0935 ARDR |
213.0000 KRW |
184.0000 KRW |
220.0000 KRW |
191.0000 KRW |
| 2021-06-11 |
236.4417 KRW |
28,956,217.0311 ARDR |
240.0000 KRW |
212.0000 KRW |
255.0000 KRW |
214.0000 KRW |
| 2021-06-10 |
237.5283 KRW |
21,417,140.1888 ARDR |
232.0000 KRW |
226.0000 KRW |
249.0000 KRW |
240.0000 KRW |
| 2021-06-09 |
224.5602 KRW |
19,025,211.3817 ARDR |
226.0000 KRW |
210.0000 KRW |
236.0000 KRW |
234.0000 KRW |
| 2021-06-08 |
225.3569 KRW |
17,452,791.0921 ARDR |
243.0000 KRW |
207.0000 KRW |
245.0000 KRW |
226.0000 KRW |
| 2021-06-07 |
265.7456 KRW |
50,748,494.7548 ARDR |
258.0000 KRW |
239.0000 KRW |
279.0000 KRW |
241.0000 KRW |
| 2021-06-06 |
260.0999 KRW |
24,970,234.8382 ARDR |
253.0000 KRW |
247.0000 KRW |
275.0000 KRW |
256.0000 KRW |
| 2021-06-05 |
255.9075 KRW |
5,854,949.9111 ARDR |
259.0000 KRW |
248.0000 KRW |
264.0000 KRW |
251.0000 KRW |
| 2021-06-04 |
262.6067 KRW |
11,898,479.4031 ARDR |
278.0000 KRW |
249.0000 KRW |
279.0000 KRW |
260.0000 KRW |
| 2021-06-03 |
274.1420 KRW |
8,328,873.9524 ARDR |
274.0000 KRW |
266.0000 KRW |
281.0000 KRW |
280.0000 KRW |
| 2021-06-02 |
260.9942 KRW |
12,115,879.7602 ARDR |
257.0000 KRW |
252.0000 KRW |
272.0000 KRW |
271.0000 KRW |
| 2021-06-01 |
255.4924 KRW |
10,387,733.1295 ARDR |
262.0000 KRW |
248.0000 KRW |
263.0000 KRW |
258.0000 KRW |