Identifier on UpBit: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-08-04 |
86.9307 KRW |
3,457,907.8781 ARDR |
79.4000 KRW |
77.7000 KRW |
92.5000 KRW |
81.5000 KRW |
| 2019-08-03 |
78.5739 KRW |
827,099.6213 ARDR |
78.3000 KRW |
76.3000 KRW |
80.9000 KRW |
79.2000 KRW |
| 2019-08-02 |
79.2385 KRW |
1,941,918.5791 ARDR |
79.9000 KRW |
76.2000 KRW |
81.7000 KRW |
77.9000 KRW |
| 2019-08-01 |
79.7156 KRW |
1,378,891.9934 ARDR |
81.7000 KRW |
77.1000 KRW |
83.0000 KRW |
78.2000 KRW |
| 2019-07-31 |
82.4748 KRW |
3,039,040.9394 ARDR |
80.9000 KRW |
80.1000 KRW |
86.8000 KRW |
81.8000 KRW |
| 2019-07-30 |
81.9500 KRW |
3,891,330.6125 ARDR |
82.2000 KRW |
78.5000 KRW |
85.3000 KRW |
80.4000 KRW |
| 2019-07-29 |
81.9085 KRW |
3,606,048.7762 ARDR |
83.0000 KRW |
79.8000 KRW |
83.7000 KRW |
81.5000 KRW |
| 2019-07-28 |
85.2442 KRW |
8,554,048.8920 ARDR |
82.3000 KRW |
80.3000 KRW |
93.0000 KRW |
82.8000 KRW |
| 2019-07-27 |
87.7600 KRW |
16,837,022.9881 ARDR |
83.0000 KRW |
80.8000 KRW |
96.0000 KRW |
82.3000 KRW |
| 2019-07-26 |
81.9016 KRW |
5,306,505.9753 ARDR |
81.0000 KRW |
78.7000 KRW |
84.3000 KRW |
83.1000 KRW |
| 2019-07-25 |
81.0341 KRW |
1,005,704.9407 ARDR |
79.7000 KRW |
79.7000 KRW |
81.9000 KRW |
81.0000 KRW |
| 2019-07-24 |
78.0050 KRW |
2,668,172.9602 ARDR |
82.9000 KRW |
74.0000 KRW |
82.9000 KRW |
80.5000 KRW |
| 2019-07-23 |
88.4321 KRW |
9,351,856.4756 ARDR |
92.6000 KRW |
82.0000 KRW |
95.0000 KRW |
82.6000 KRW |
| 2019-07-22 |
89.8795 KRW |
36,967,903.0860 ARDR |
79.4000 KRW |
78.8000 KRW |
103.0000 KRW |
92.2000 KRW |
| 2019-07-21 |
80.2720 KRW |
1,912,928.2325 ARDR |
81.0000 KRW |
77.3000 KRW |
82.8000 KRW |
79.5000 KRW |
| 2019-07-20 |
79.9605 KRW |
2,208,191.0001 ARDR |
79.2000 KRW |
77.7000 KRW |
82.2000 KRW |
81.0000 KRW |
| 2019-07-19 |
77.3862 KRW |
4,435,138.7559 ARDR |
75.7000 KRW |
74.7000 KRW |
80.0000 KRW |
79.2000 KRW |
| 2019-07-18 |
77.2908 KRW |
8,945,807.9432 ARDR |
72.2000 KRW |
70.4000 KRW |
82.9000 KRW |
76.5000 KRW |
| 2019-07-17 |
69.4799 KRW |
1,612,114.9814 ARDR |
70.7000 KRW |
66.1000 KRW |
75.2000 KRW |
71.5000 KRW |
| 2019-07-16 |
75.9245 KRW |
1,401,008.0132 ARDR |
79.8000 KRW |
70.0000 KRW |
80.4000 KRW |
71.0000 KRW |
| 2019-07-15 |
77.6822 KRW |
2,502,661.1804 ARDR |
81.4000 KRW |
73.6000 KRW |
82.4000 KRW |
80.5000 KRW |
| 2019-07-14 |
88.2391 KRW |
3,109,313.1813 ARDR |
97.1000 KRW |
80.5000 KRW |
98.6000 KRW |
81.4000 KRW |
| 2019-07-13 |
101.4148 KRW |
2,780,042.1192 ARDR |
101.0000 KRW |
94.3000 KRW |
106.0000 KRW |
96.3000 KRW |
| 2019-07-12 |
99.1900 KRW |
4,758,108.1283 ARDR |
96.7000 KRW |
92.9000 KRW |
103.0000 KRW |
103.0000 KRW |
| 2019-07-11 |
102.3426 KRW |
3,487,166.7707 ARDR |
112.0000 KRW |
94.2000 KRW |
113.0000 KRW |
96.3000 KRW |
| 2019-07-10 |
115.6230 KRW |
5,353,508.1680 ARDR |
124.0000 KRW |
108.0000 KRW |
126.0000 KRW |
112.0000 KRW |
| 2019-07-09 |
125.9617 KRW |
3,250,559.1488 ARDR |
131.0000 KRW |
123.0000 KRW |
131.0000 KRW |
124.0000 KRW |
| 2019-07-08 |
133.0360 KRW |
7,297,408.6435 ARDR |
132.0000 KRW |
126.0000 KRW |
140.0000 KRW |
130.0000 KRW |
| 2019-07-07 |
130.9779 KRW |
1,478,670.8000 ARDR |
130.0000 KRW |
129.0000 KRW |
135.0000 KRW |
131.0000 KRW |
| 2019-07-06 |
130.9776 KRW |
3,071,793.9624 ARDR |
132.0000 KRW |
128.0000 KRW |
136.0000 KRW |
130.0000 KRW |
| 2019-07-05 |
132.3578 KRW |
2,138,406.4402 ARDR |
137.0000 KRW |
130.0000 KRW |
137.0000 KRW |
132.0000 KRW |
| 2019-07-04 |
141.4147 KRW |
5,981,088.9994 ARDR |
140.0000 KRW |
135.0000 KRW |
149.0000 KRW |
135.0000 KRW |
| 2019-07-03 |
137.9757 KRW |
2,433,325.9746 ARDR |
145.0000 KRW |
134.0000 KRW |
145.0000 KRW |
140.0000 KRW |
| 2019-07-02 |
132.1385 KRW |
3,585,390.8589 ARDR |
134.0000 KRW |
122.0000 KRW |
145.0000 KRW |
144.0000 KRW |
| 2019-07-01 |
136.2959 KRW |
9,102,655.5315 ARDR |
137.0000 KRW |
128.0000 KRW |
143.0000 KRW |
135.0000 KRW |
| 2019-06-30 |
141.8347 KRW |
2,528,790.5385 ARDR |
146.0000 KRW |
137.0000 KRW |
148.0000 KRW |
138.0000 KRW |
| 2019-06-29 |
149.3022 KRW |
7,149,691.3309 ARDR |
148.0000 KRW |
139.0000 KRW |
161.0000 KRW |
146.0000 KRW |
| 2019-06-28 |
138.8141 KRW |
4,757,822.2082 ARDR |
130.0000 KRW |
128.0000 KRW |
148.0000 KRW |
146.0000 KRW |
| 2019-06-27 |
135.3030 KRW |
4,281,861.2277 ARDR |
147.0000 KRW |
127.0000 KRW |
152.0000 KRW |
129.0000 KRW |
| 2019-06-26 |
149.8177 KRW |
17,966,732.3201 ARDR |
146.0000 KRW |
141.0000 KRW |
159.0000 KRW |
147.0000 KRW |
| 2019-06-25 |
142.4175 KRW |
13,922,727.0093 ARDR |
137.0000 KRW |
136.0000 KRW |
147.0000 KRW |
147.0000 KRW |
| 2019-06-24 |
136.6527 KRW |
2,354,105.7830 ARDR |
139.0000 KRW |
134.0000 KRW |
140.0000 KRW |
137.0000 KRW |
| 2019-06-23 |
142.6748 KRW |
7,790,261.2109 ARDR |
140.0000 KRW |
135.0000 KRW |
151.0000 KRW |
138.0000 KRW |
| 2019-06-22 |
140.6006 KRW |
19,148,527.1017 ARDR |
137.0000 KRW |
131.0000 KRW |
150.0000 KRW |
138.0000 KRW |
| 2019-06-21 |
139.9859 KRW |
6,267,697.0214 ARDR |
144.0000 KRW |
133.0000 KRW |
148.0000 KRW |
137.0000 KRW |
| 2019-06-20 |
149.0015 KRW |
21,182,502.2841 ARDR |
150.0000 KRW |
139.0000 KRW |
163.0000 KRW |
145.0000 KRW |
| 2019-06-19 |
154.8574 KRW |
50,304,736.6210 ARDR |
131.0000 KRW |
131.0000 KRW |
173.0000 KRW |
148.0000 KRW |
| 2019-06-18 |
131.3390 KRW |
23,995,236.8282 ARDR |
127.0000 KRW |
122.0000 KRW |
142.0000 KRW |
133.0000 KRW |
| 2019-06-17 |
128.5896 KRW |
16,688,129.0800 ARDR |
126.0000 KRW |
123.0000 KRW |
135.0000 KRW |
126.0000 KRW |
| 2019-06-16 |
124.7933 KRW |
6,818,372.4222 ARDR |
126.0000 KRW |
120.0000 KRW |
129.0000 KRW |
124.0000 KRW |