Identifier on UpBit: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-11 |
667.9474 KRW |
145,547,324.4120 ARDR |
746.0000 KRW |
598.0000 KRW |
748.0000 KRW |
676.0000 KRW |
| 2021-04-10 |
889.7388 KRW |
1,235,397,756.6230 ARDR |
650.0000 KRW |
647.0000 KRW |
1,075.0000 KRW |
789.0000 KRW |
| 2021-04-09 |
568.7412 KRW |
315,543,142.3072 ARDR |
442.0000 KRW |
423.0000 KRW |
750.0000 KRW |
667.0000 KRW |
| 2021-04-08 |
409.6819 KRW |
25,199,937.0864 ARDR |
394.0000 KRW |
370.0000 KRW |
442.0000 KRW |
441.0000 KRW |
| 2021-04-07 |
397.1265 KRW |
44,102,891.0468 ARDR |
481.0000 KRW |
300.0000 KRW |
486.0000 KRW |
397.0000 KRW |
| 2021-04-06 |
472.4571 KRW |
27,891,258.7677 ARDR |
497.0000 KRW |
430.0000 KRW |
520.0000 KRW |
474.0000 KRW |
| 2021-04-05 |
504.7831 KRW |
41,725,514.2960 ARDR |
529.0000 KRW |
477.0000 KRW |
536.0000 KRW |
493.0000 KRW |
| 2021-04-04 |
525.7470 KRW |
214,196,053.9532 ARDR |
461.0000 KRW |
460.0000 KRW |
614.0000 KRW |
534.0000 KRW |
| 2021-04-03 |
482.7677 KRW |
41,686,792.9553 ARDR |
512.0000 KRW |
446.0000 KRW |
518.0000 KRW |
456.0000 KRW |
| 2021-04-02 |
488.8677 KRW |
53,235,063.0951 ARDR |
501.0000 KRW |
472.0000 KRW |
532.0000 KRW |
493.0000 KRW |
| 2021-04-01 |
504.7727 KRW |
77,433,190.9629 ARDR |
472.0000 KRW |
467.0000 KRW |
540.0000 KRW |
503.0000 KRW |
| 2021-03-31 |
472.3655 KRW |
56,366,421.1431 ARDR |
484.0000 KRW |
411.0000 KRW |
519.0000 KRW |
470.0000 KRW |
| 2021-03-30 |
466.0738 KRW |
115,539,049.2842 ARDR |
423.0000 KRW |
403.0000 KRW |
530.0000 KRW |
494.0000 KRW |
| 2021-03-29 |
402.1342 KRW |
91,768,604.2193 ARDR |
374.0000 KRW |
357.0000 KRW |
478.0000 KRW |
420.0000 KRW |
| 2021-03-28 |
367.0357 KRW |
67,939,374.8744 ARDR |
349.0000 KRW |
341.0000 KRW |
387.0000 KRW |
373.0000 KRW |
| 2021-03-27 |
328.4395 KRW |
24,580,654.3494 ARDR |
319.0000 KRW |
312.0000 KRW |
348.0000 KRW |
348.0000 KRW |
| 2021-03-26 |
310.6660 KRW |
20,415,026.0595 ARDR |
305.0000 KRW |
302.0000 KRW |
321.0000 KRW |
320.0000 KRW |
| 2021-03-25 |
306.7863 KRW |
27,432,382.2535 ARDR |
323.0000 KRW |
286.0000 KRW |
331.0000 KRW |
307.0000 KRW |
| 2021-03-24 |
344.3220 KRW |
40,270,257.4492 ARDR |
357.0000 KRW |
313.0000 KRW |
387.0000 KRW |
320.0000 KRW |
| 2021-03-23 |
324.7655 KRW |
48,093,234.0655 ARDR |
335.0000 KRW |
299.0000 KRW |
357.0000 KRW |
354.0000 KRW |
| 2021-03-22 |
339.5830 KRW |
50,955,157.9848 ARDR |
328.0000 KRW |
313.0000 KRW |
369.0000 KRW |
336.0000 KRW |
| 2021-03-21 |
323.6209 KRW |
34,694,387.2774 ARDR |
314.0000 KRW |
306.0000 KRW |
342.0000 KRW |
326.0000 KRW |
| 2021-03-20 |
335.3562 KRW |
41,090,209.8241 ARDR |
328.0000 KRW |
308.0000 KRW |
354.0000 KRW |
313.0000 KRW |
| 2021-03-19 |
315.4601 KRW |
35,798,067.9215 ARDR |
316.0000 KRW |
298.0000 KRW |
329.0000 KRW |
325.0000 KRW |
| 2021-03-18 |
313.5937 KRW |
48,998,028.0765 ARDR |
309.0000 KRW |
293.0000 KRW |
327.0000 KRW |
314.0000 KRW |
| 2021-03-17 |
303.5392 KRW |
108,749,577.0020 ARDR |
295.0000 KRW |
262.0000 KRW |
341.0000 KRW |
307.0000 KRW |
| 2021-03-16 |
271.8363 KRW |
27,938,165.4995 ARDR |
283.0000 KRW |
260.0000 KRW |
290.0000 KRW |
286.0000 KRW |
| 2021-03-15 |
280.8650 KRW |
46,087,574.0499 ARDR |
293.0000 KRW |
258.0000 KRW |
308.0000 KRW |
281.0000 KRW |
| 2021-03-14 |
302.1446 KRW |
139,348,750.2400 ARDR |
269.0000 KRW |
261.0000 KRW |
333.0000 KRW |
294.0000 KRW |
| 2021-03-13 |
267.5201 KRW |
46,092,794.5284 ARDR |
266.0000 KRW |
251.0000 KRW |
283.0000 KRW |
269.0000 KRW |
| 2021-03-12 |
264.0044 KRW |
69,458,958.4155 ARDR |
250.0000 KRW |
242.0000 KRW |
278.0000 KRW |
265.0000 KRW |
| 2021-03-11 |
245.0127 KRW |
24,054,117.6448 ARDR |
250.0000 KRW |
235.0000 KRW |
252.0000 KRW |
248.0000 KRW |
| 2021-03-10 |
249.9323 KRW |
32,426,326.4753 ARDR |
261.0000 KRW |
233.0000 KRW |
262.0000 KRW |
248.0000 KRW |
| 2021-03-09 |
253.2202 KRW |
103,670,605.3989 ARDR |
237.0000 KRW |
228.0000 KRW |
271.0000 KRW |
261.0000 KRW |
| 2021-03-08 |
227.5342 KRW |
28,913,958.0695 ARDR |
237.0000 KRW |
219.0000 KRW |
237.0000 KRW |
237.0000 KRW |
| 2021-03-07 |
232.9368 KRW |
22,735,040.0011 ARDR |
239.0000 KRW |
226.0000 KRW |
244.0000 KRW |
234.0000 KRW |
| 2021-03-06 |
234.6602 KRW |
40,194,980.7084 ARDR |
249.0000 KRW |
220.0000 KRW |
251.0000 KRW |
239.0000 KRW |
| 2021-03-05 |
222.6145 KRW |
51,744,313.4420 ARDR |
219.0000 KRW |
201.0000 KRW |
247.0000 KRW |
247.0000 KRW |
| 2021-03-04 |
211.4564 KRW |
51,245,177.5626 ARDR |
211.0000 KRW |
200.0000 KRW |
221.0000 KRW |
220.0000 KRW |
| 2021-03-03 |
205.2073 KRW |
41,945,530.4822 ARDR |
200.0000 KRW |
194.0000 KRW |
216.0000 KRW |
211.0000 KRW |
| 2021-03-02 |
193.8968 KRW |
23,542,537.7712 ARDR |
200.0000 KRW |
189.0000 KRW |
201.0000 KRW |
199.0000 KRW |
| 2021-03-01 |
204.9974 KRW |
208,390,389.4696 ARDR |
182.0000 KRW |
182.0000 KRW |
245.0000 KRW |
199.0000 KRW |
| 2021-02-28 |
184.8129 KRW |
42,725,305.5683 ARDR |
193.0000 KRW |
161.0000 KRW |
206.0000 KRW |
179.0000 KRW |
| 2021-02-27 |
190.1088 KRW |
54,843,275.3546 ARDR |
179.0000 KRW |
175.0000 KRW |
206.0000 KRW |
192.0000 KRW |
| 2021-02-26 |
172.2090 KRW |
26,116,801.2186 ARDR |
176.0000 KRW |
160.0000 KRW |
183.0000 KRW |
177.0000 KRW |
| 2021-02-25 |
187.9565 KRW |
78,798,839.1640 ARDR |
173.0000 KRW |
172.0000 KRW |
203.0000 KRW |
179.0000 KRW |
| 2021-02-24 |
169.4448 KRW |
52,379,078.4706 ARDR |
166.0000 KRW |
140.0000 KRW |
197.0000 KRW |
171.0000 KRW |
| 2021-02-23 |
163.3562 KRW |
47,321,365.7185 ARDR |
212.0000 KRW |
137.0000 KRW |
213.0000 KRW |
161.0000 KRW |
| 2021-02-22 |
210.7202 KRW |
61,332,432.3072 ARDR |
236.0000 KRW |
178.0000 KRW |
245.0000 KRW |
212.0000 KRW |
| 2021-02-21 |
245.8143 KRW |
148,945,797.9058 ARDR |
220.0000 KRW |
216.0000 KRW |
277.0000 KRW |
235.0000 KRW |