Identifier on UpBit: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-31 |
251.4742 KRW |
7,508,611.1712 ARDR |
260.0000 KRW |
244.0000 KRW |
260.0000 KRW |
257.0000 KRW |
| 2021-05-30 |
258.5365 KRW |
24,250,807.7495 ARDR |
263.0000 KRW |
240.0000 KRW |
277.0000 KRW |
257.0000 KRW |
| 2021-05-29 |
278.3458 KRW |
45,199,702.9522 ARDR |
272.0000 KRW |
244.0000 KRW |
310.0000 KRW |
260.0000 KRW |
| 2021-05-28 |
280.6416 KRW |
25,600,076.1185 ARDR |
302.0000 KRW |
254.0000 KRW |
313.0000 KRW |
269.0000 KRW |
| 2021-05-27 |
298.3374 KRW |
58,202,054.3531 ARDR |
295.0000 KRW |
273.0000 KRW |
319.0000 KRW |
306.0000 KRW |
| 2021-05-26 |
282.7515 KRW |
38,738,593.7175 ARDR |
277.0000 KRW |
268.0000 KRW |
294.0000 KRW |
293.0000 KRW |
| 2021-05-25 |
274.5517 KRW |
31,591,679.9267 ARDR |
288.0000 KRW |
249.0000 KRW |
305.0000 KRW |
277.0000 KRW |
| 2021-05-24 |
259.5656 KRW |
36,793,693.4420 ARDR |
269.0000 KRW |
223.0000 KRW |
293.0000 KRW |
289.0000 KRW |
| 2021-05-23 |
281.7815 KRW |
62,623,456.7134 ARDR |
347.0000 KRW |
214.0000 KRW |
348.0000 KRW |
259.0000 KRW |
| 2021-05-22 |
361.9426 KRW |
245,239,358.8869 ARDR |
339.0000 KRW |
282.0000 KRW |
439.0000 KRW |
318.0000 KRW |
| 2021-05-21 |
337.3845 KRW |
141,368,093.6290 ARDR |
320.0000 KRW |
279.0000 KRW |
398.0000 KRW |
327.0000 KRW |
| 2021-05-20 |
287.4149 KRW |
38,813,364.0850 ARDR |
293.0000 KRW |
248.0000 KRW |
320.0000 KRW |
314.0000 KRW |
| 2021-05-19 |
319.0713 KRW |
66,866,284.1090 ARDR |
387.0000 KRW |
202.0000 KRW |
400.0000 KRW |
287.0000 KRW |
| 2021-05-18 |
380.5037 KRW |
55,515,791.7376 ARDR |
368.0000 KRW |
350.0000 KRW |
409.0000 KRW |
380.0000 KRW |
| 2021-05-17 |
372.2977 KRW |
59,873,428.0564 ARDR |
394.0000 KRW |
318.0000 KRW |
415.0000 KRW |
350.0000 KRW |
| 2021-05-16 |
400.9517 KRW |
20,899,488.2945 ARDR |
398.0000 KRW |
367.0000 KRW |
422.0000 KRW |
392.0000 KRW |
| 2021-05-15 |
408.2080 KRW |
16,513,721.4578 ARDR |
422.0000 KRW |
387.0000 KRW |
430.0000 KRW |
394.0000 KRW |
| 2021-05-14 |
410.3842 KRW |
19,389,730.4099 ARDR |
406.0000 KRW |
393.0000 KRW |
430.0000 KRW |
418.0000 KRW |
| 2021-05-13 |
404.0673 KRW |
46,913,744.1072 ARDR |
395.0000 KRW |
382.0000 KRW |
425.0000 KRW |
400.0000 KRW |
| 2021-05-12 |
456.9286 KRW |
36,022,674.6225 ARDR |
472.0000 KRW |
391.0000 KRW |
485.0000 KRW |
393.0000 KRW |
| 2021-05-11 |
457.4129 KRW |
49,920,464.2208 ARDR |
460.0000 KRW |
423.0000 KRW |
485.0000 KRW |
474.0000 KRW |
| 2021-05-10 |
498.6003 KRW |
35,028,909.5480 ARDR |
520.0000 KRW |
467.0000 KRW |
524.0000 KRW |
474.0000 KRW |
| 2021-05-09 |
528.9272 KRW |
49,123,189.4160 ARDR |
531.0000 KRW |
502.0000 KRW |
562.0000 KRW |
516.0000 KRW |
| 2021-05-08 |
517.5223 KRW |
66,556,217.9286 ARDR |
517.0000 KRW |
486.0000 KRW |
555.0000 KRW |
516.0000 KRW |
| 2021-05-07 |
536.4733 KRW |
148,618,094.8550 ARDR |
498.0000 KRW |
455.0000 KRW |
634.0000 KRW |
501.0000 KRW |
| 2021-05-06 |
468.6960 KRW |
48,277,134.9489 ARDR |
461.0000 KRW |
444.0000 KRW |
488.0000 KRW |
480.0000 KRW |
| 2021-05-05 |
443.5061 KRW |
29,090,632.8770 ARDR |
450.0000 KRW |
428.0000 KRW |
463.0000 KRW |
460.0000 KRW |
| 2021-05-04 |
487.9063 KRW |
106,243,517.1113 ARDR |
484.0000 KRW |
426.0000 KRW |
550.0000 KRW |
454.0000 KRW |
| 2021-05-03 |
477.1220 KRW |
42,845,625.2276 ARDR |
479.0000 KRW |
465.0000 KRW |
492.0000 KRW |
482.0000 KRW |
| 2021-05-02 |
464.5192 KRW |
31,489,864.0856 ARDR |
482.0000 KRW |
444.0000 KRW |
483.0000 KRW |
470.0000 KRW |
| 2021-05-01 |
469.8049 KRW |
35,128,382.5611 ARDR |
486.0000 KRW |
455.0000 KRW |
486.0000 KRW |
478.0000 KRW |
| 2021-04-30 |
460.7448 KRW |
56,694,901.6699 ARDR |
465.0000 KRW |
436.0000 KRW |
509.0000 KRW |
485.0000 KRW |
| 2021-04-29 |
464.3515 KRW |
76,695,345.7174 ARDR |
465.0000 KRW |
422.0000 KRW |
522.0000 KRW |
452.0000 KRW |
| 2021-04-28 |
460.6673 KRW |
87,266,912.6889 ARDR |
467.0000 KRW |
400.0000 KRW |
523.0000 KRW |
438.0000 KRW |
| 2021-04-27 |
437.9925 KRW |
62,482,711.7804 ARDR |
427.0000 KRW |
403.0000 KRW |
472.0000 KRW |
461.0000 KRW |
| 2021-04-26 |
399.3280 KRW |
59,535,068.1083 ARDR |
377.0000 KRW |
354.0000 KRW |
424.0000 KRW |
417.0000 KRW |
| 2021-04-25 |
381.7282 KRW |
83,415,157.0797 ARDR |
368.0000 KRW |
335.0000 KRW |
418.0000 KRW |
366.0000 KRW |
| 2021-04-24 |
382.6776 KRW |
134,373,211.4494 ARDR |
361.0000 KRW |
337.0000 KRW |
436.0000 KRW |
374.0000 KRW |
| 2021-04-23 |
323.4543 KRW |
48,591,436.4679 ARDR |
373.0000 KRW |
271.0000 KRW |
395.0000 KRW |
342.0000 KRW |
| 2021-04-22 |
449.3239 KRW |
49,699,290.3473 ARDR |
506.0000 KRW |
380.0000 KRW |
509.0000 KRW |
381.0000 KRW |
| 2021-04-21 |
516.3865 KRW |
82,317,659.2726 ARDR |
564.0000 KRW |
493.0000 KRW |
575.0000 KRW |
501.0000 KRW |
| 2021-04-20 |
537.5426 KRW |
425,474,915.1295 ARDR |
463.0000 KRW |
390.0000 KRW |
643.0000 KRW |
547.0000 KRW |
| 2021-04-19 |
499.7178 KRW |
34,871,368.7767 ARDR |
518.0000 KRW |
461.0000 KRW |
541.0000 KRW |
476.0000 KRW |
| 2021-04-18 |
505.9298 KRW |
45,583,783.6153 ARDR |
574.0000 KRW |
453.0000 KRW |
576.0000 KRW |
521.0000 KRW |
| 2021-04-17 |
559.1112 KRW |
22,343,653.9374 ARDR |
577.0000 KRW |
544.0000 KRW |
579.0000 KRW |
578.0000 KRW |
| 2021-04-16 |
570.5242 KRW |
36,061,543.3695 ARDR |
616.0000 KRW |
541.0000 KRW |
616.0000 KRW |
587.0000 KRW |
| 2021-04-15 |
583.9880 KRW |
28,081,123.4769 ARDR |
594.0000 KRW |
561.0000 KRW |
607.0000 KRW |
604.0000 KRW |
| 2021-04-14 |
583.6810 KRW |
47,559,077.6570 ARDR |
639.0000 KRW |
550.0000 KRW |
643.0000 KRW |
582.0000 KRW |
| 2021-04-13 |
673.7246 KRW |
218,898,220.3091 ARDR |
633.0000 KRW |
601.0000 KRW |
755.0000 KRW |
634.0000 KRW |
| 2021-04-12 |
631.3999 KRW |
45,020,194.3293 ARDR |
680.0000 KRW |
612.0000 KRW |
680.0000 KRW |
624.0000 KRW |