Identifier on UpBit: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-20 |
224.4789 KRW |
46,056,923.0783 ARDR |
233.0000 KRW |
213.0000 KRW |
236.0000 KRW |
217.0000 KRW |
| 2021-02-19 |
228.4511 KRW |
77,466,664.3912 ARDR |
229.0000 KRW |
200.0000 KRW |
295.0000 KRW |
231.0000 KRW |
| 2021-02-18 |
203.9728 KRW |
105,558,804.6837 ARDR |
185.0000 KRW |
184.0000 KRW |
229.0000 KRW |
228.0000 KRW |
| 2021-02-17 |
183.5347 KRW |
62,611,832.9298 ARDR |
193.0000 KRW |
173.0000 KRW |
194.0000 KRW |
186.0000 KRW |
| 2021-02-16 |
197.8847 KRW |
108,880,718.0673 ARDR |
205.0000 KRW |
184.0000 KRW |
212.0000 KRW |
193.0000 KRW |
| 2021-02-15 |
198.3105 KRW |
547,573,758.7542 ARDR |
146.0000 KRW |
144.0000 KRW |
226.0000 KRW |
196.0000 KRW |
| 2021-02-14 |
146.0342 KRW |
27,027,267.2229 ARDR |
151.0000 KRW |
134.0000 KRW |
153.0000 KRW |
145.0000 KRW |
| 2021-02-13 |
144.0397 KRW |
31,632,939.5364 ARDR |
141.0000 KRW |
134.0000 KRW |
154.0000 KRW |
151.0000 KRW |
| 2021-02-12 |
136.8504 KRW |
25,261,589.1612 ARDR |
137.0000 KRW |
130.0000 KRW |
144.0000 KRW |
141.0000 KRW |
| 2021-02-11 |
133.4846 KRW |
49,709,756.9671 ARDR |
122.0000 KRW |
120.0000 KRW |
142.0000 KRW |
136.0000 KRW |
| 2021-02-10 |
121.3365 KRW |
62,616,692.4817 ARDR |
113.0000 KRW |
111.0000 KRW |
131.0000 KRW |
122.0000 KRW |
| 2021-02-09 |
111.4512 KRW |
19,919,071.2978 ARDR |
108.0000 KRW |
107.0000 KRW |
120.0000 KRW |
114.0000 KRW |
| 2021-02-08 |
106.7919 KRW |
22,895,484.2503 ARDR |
104.0000 KRW |
101.0000 KRW |
113.0000 KRW |
107.0000 KRW |
| 2021-02-07 |
104.9157 KRW |
25,364,344.0980 ARDR |
113.0000 KRW |
99.3000 KRW |
113.0000 KRW |
104.0000 KRW |
| 2021-02-06 |
113.7358 KRW |
113,126,472.3961 ARDR |
103.0000 KRW |
96.6000 KRW |
128.0000 KRW |
113.0000 KRW |
| 2021-02-05 |
98.7476 KRW |
31,188,665.0147 ARDR |
92.7000 KRW |
91.6000 KRW |
103.0000 KRW |
102.0000 KRW |
| 2021-02-04 |
91.6209 KRW |
11,648,951.6489 ARDR |
93.3000 KRW |
85.1000 KRW |
95.1000 KRW |
92.4000 KRW |
| 2021-02-03 |
92.7051 KRW |
21,434,567.9675 ARDR |
89.6000 KRW |
89.2000 KRW |
97.2000 KRW |
93.7000 KRW |
| 2021-02-02 |
89.2468 KRW |
6,709,713.9744 ARDR |
87.9000 KRW |
86.7000 KRW |
92.0000 KRW |
89.0000 KRW |
| 2021-02-01 |
86.4666 KRW |
6,027,155.7996 ARDR |
86.8000 KRW |
84.6000 KRW |
88.5000 KRW |
88.1000 KRW |
| 2021-01-31 |
85.9988 KRW |
5,665,890.4800 ARDR |
85.8000 KRW |
84.1000 KRW |
88.4000 KRW |
87.6000 KRW |
| 2021-01-30 |
85.8841 KRW |
5,714,623.8720 ARDR |
88.1000 KRW |
83.3000 KRW |
88.4000 KRW |
86.1000 KRW |
| 2021-01-29 |
88.4023 KRW |
15,184,366.3076 ARDR |
86.6000 KRW |
83.2000 KRW |
93.6000 KRW |
86.8000 KRW |
| 2021-01-28 |
83.8443 KRW |
6,898,820.7002 ARDR |
81.9000 KRW |
80.0000 KRW |
87.4000 KRW |
87.0000 KRW |
| 2021-01-27 |
83.4906 KRW |
7,617,768.6048 ARDR |
89.2000 KRW |
80.1000 KRW |
89.4000 KRW |
81.6000 KRW |
| 2021-01-26 |
89.3848 KRW |
7,946,233.4678 ARDR |
91.1000 KRW |
86.4000 KRW |
93.7000 KRW |
89.7000 KRW |
| 2021-01-25 |
91.0961 KRW |
5,688,466.9152 ARDR |
92.2000 KRW |
89.5000 KRW |
92.3000 KRW |
90.2000 KRW |
| 2021-01-24 |
91.1677 KRW |
4,677,795.6606 ARDR |
92.2000 KRW |
89.4000 KRW |
93.3000 KRW |
89.5000 KRW |
| 2021-01-23 |
91.3479 KRW |
7,726,850.4303 ARDR |
91.3000 KRW |
87.5000 KRW |
94.8000 KRW |
90.9000 KRW |
| 2021-01-22 |
87.7256 KRW |
19,947,189.0836 ARDR |
85.9000 KRW |
80.0000 KRW |
95.9000 KRW |
91.6000 KRW |
| 2021-01-21 |
93.6973 KRW |
31,507,698.2687 ARDR |
95.1000 KRW |
85.4000 KRW |
102.0000 KRW |
86.8000 KRW |
| 2021-01-20 |
91.9539 KRW |
12,876,478.4402 ARDR |
97.0000 KRW |
89.1000 KRW |
97.0000 KRW |
92.4000 KRW |
| 2021-01-19 |
95.9529 KRW |
21,698,948.5688 ARDR |
94.3000 KRW |
92.5000 KRW |
98.8000 KRW |
97.2000 KRW |
| 2021-01-18 |
91.1334 KRW |
13,100,204.1214 ARDR |
93.0000 KRW |
88.6000 KRW |
93.8000 KRW |
93.0000 KRW |
| 2021-01-17 |
97.6083 KRW |
91,782,001.5016 ARDR |
91.5000 KRW |
86.9000 KRW |
115.0000 KRW |
91.2000 KRW |
| 2021-01-16 |
89.9351 KRW |
18,544,234.7885 ARDR |
87.7000 KRW |
86.2000 KRW |
93.1000 KRW |
91.8000 KRW |
| 2021-01-15 |
88.0887 KRW |
22,437,596.6922 ARDR |
89.7000 KRW |
81.4000 KRW |
95.3000 KRW |
83.7000 KRW |
| 2021-01-14 |
92.5535 KRW |
86,044,857.6069 ARDR |
86.6000 KRW |
83.5000 KRW |
101.0000 KRW |
89.6000 KRW |
| 2021-01-13 |
80.7888 KRW |
9,222,527.4891 ARDR |
80.6000 KRW |
78.4000 KRW |
83.5000 KRW |
83.0000 KRW |
| 2021-01-12 |
80.4216 KRW |
13,958,422.8099 ARDR |
82.9000 KRW |
76.2000 KRW |
85.0000 KRW |
80.4000 KRW |
| 2021-01-11 |
85.6019 KRW |
21,383,184.2803 ARDR |
96.0000 KRW |
74.8000 KRW |
98.6000 KRW |
83.0000 KRW |
| 2021-01-10 |
96.0340 KRW |
31,801,556.7326 ARDR |
101.0000 KRW |
90.1000 KRW |
102.0000 KRW |
94.2000 KRW |
| 2021-01-09 |
96.4947 KRW |
29,150,573.6145 ARDR |
97.2000 KRW |
92.1000 KRW |
105.0000 KRW |
102.0000 KRW |
| 2021-01-08 |
95.3182 KRW |
47,112,126.5104 ARDR |
104.0000 KRW |
88.1000 KRW |
104.0000 KRW |
95.9000 KRW |
| 2021-01-07 |
98.0309 KRW |
154,477,390.5789 ARDR |
87.3000 KRW |
85.2000 KRW |
108.0000 KRW |
99.2000 KRW |
| 2021-01-06 |
84.1351 KRW |
33,256,011.1627 ARDR |
82.1000 KRW |
80.5000 KRW |
86.9000 KRW |
86.0000 KRW |
| 2021-01-05 |
81.0891 KRW |
11,001,480.2052 ARDR |
82.0000 KRW |
78.6000 KRW |
83.3000 KRW |
82.0000 KRW |
| 2021-01-04 |
83.2030 KRW |
24,418,490.1093 ARDR |
87.9000 KRW |
75.4000 KRW |
90.0000 KRW |
81.5000 KRW |
| 2021-01-03 |
84.9825 KRW |
33,018,601.4589 ARDR |
84.8000 KRW |
82.0000 KRW |
88.1000 KRW |
87.0000 KRW |
| 2021-01-02 |
88.1359 KRW |
50,233,092.6561 ARDR |
91.9000 KRW |
82.5000 KRW |
98.9000 KRW |
85.5000 KRW |