Identifier on UpBit: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-01 |
87.5824 KRW |
163,042,404.2823 ARDR |
79.4000 KRW |
78.3000 KRW |
94.9000 KRW |
90.8000 KRW |
| 2020-12-31 |
78.2257 KRW |
22,284,880.6986 ARDR |
81.1000 KRW |
76.3000 KRW |
81.6000 KRW |
79.5000 KRW |
| 2020-12-30 |
79.8417 KRW |
95,607,959.7572 ARDR |
72.1000 KRW |
71.0000 KRW |
95.0000 KRW |
79.9000 KRW |
| 2020-12-29 |
71.6000 KRW |
9,991,701.1944 ARDR |
75.8000 KRW |
69.8000 KRW |
75.8000 KRW |
73.3000 KRW |
| 2020-12-28 |
75.9185 KRW |
14,669,450.4811 ARDR |
74.3000 KRW |
73.6000 KRW |
78.9000 KRW |
75.9000 KRW |
| 2020-12-27 |
76.2244 KRW |
43,771,543.5700 ARDR |
72.9000 KRW |
71.4000 KRW |
82.4000 KRW |
74.9000 KRW |
| 2020-12-26 |
72.4456 KRW |
5,755,960.0624 ARDR |
74.0000 KRW |
71.5000 KRW |
74.2000 KRW |
72.9000 KRW |
| 2020-12-25 |
75.0742 KRW |
13,336,927.9016 ARDR |
78.4000 KRW |
71.5000 KRW |
78.4000 KRW |
73.9000 KRW |
| 2020-12-24 |
70.6019 KRW |
7,698,080.7219 ARDR |
69.3000 KRW |
67.3000 KRW |
74.3000 KRW |
73.6000 KRW |
| 2020-12-23 |
73.2874 KRW |
11,323,501.3559 ARDR |
77.2000 KRW |
68.4000 KRW |
79.2000 KRW |
69.5000 KRW |
| 2020-12-22 |
75.5381 KRW |
6,784,756.6565 ARDR |
76.9000 KRW |
73.1000 KRW |
77.7000 KRW |
75.9000 KRW |
| 2020-12-21 |
77.7433 KRW |
22,848,382.2438 ARDR |
81.0000 KRW |
73.1000 KRW |
83.5000 KRW |
76.8000 KRW |
| 2020-12-20 |
89.2924 KRW |
215,958,947.9200 ARDR |
82.4000 KRW |
79.0000 KRW |
100.0000 KRW |
80.8000 KRW |
| 2020-12-19 |
82.4646 KRW |
74,750,213.7360 ARDR |
77.6000 KRW |
77.1000 KRW |
87.7000 KRW |
81.9000 KRW |
| 2020-12-18 |
76.2721 KRW |
12,887,398.0945 ARDR |
74.2000 KRW |
72.5000 KRW |
79.0000 KRW |
77.4000 KRW |
| 2020-12-17 |
75.5777 KRW |
16,188,925.2248 ARDR |
74.1000 KRW |
72.8000 KRW |
79.0000 KRW |
73.3000 KRW |
| 2020-12-16 |
72.6649 KRW |
5,717,106.9575 ARDR |
74.0000 KRW |
71.0000 KRW |
75.0000 KRW |
74.1000 KRW |
| 2020-12-15 |
74.1648 KRW |
11,047,156.8265 ARDR |
72.2000 KRW |
69.7000 KRW |
77.4000 KRW |
74.1000 KRW |
| 2020-12-14 |
71.6751 KRW |
12,063,851.1877 ARDR |
70.6000 KRW |
70.0000 KRW |
73.5000 KRW |
72.2000 KRW |
| 2020-12-13 |
70.1645 KRW |
17,496,746.3757 ARDR |
68.4000 KRW |
67.3000 KRW |
72.5000 KRW |
71.1000 KRW |
| 2020-12-12 |
66.4083 KRW |
5,427,519.5430 ARDR |
64.6000 KRW |
64.1000 KRW |
69.8000 KRW |
67.5000 KRW |
| 2020-12-11 |
66.4872 KRW |
5,594,672.6366 ARDR |
67.9000 KRW |
64.6000 KRW |
69.9000 KRW |
64.6000 KRW |
| 2020-12-10 |
68.1640 KRW |
5,854,568.1619 ARDR |
71.4000 KRW |
66.4000 KRW |
72.0000 KRW |
68.1000 KRW |
| 2020-12-09 |
68.0438 KRW |
10,275,118.9784 ARDR |
69.1000 KRW |
63.6000 KRW |
72.5000 KRW |
71.4000 KRW |
| 2020-12-08 |
73.1851 KRW |
13,332,510.4462 ARDR |
75.4000 KRW |
68.7000 KRW |
77.0000 KRW |
69.2000 KRW |
| 2020-12-07 |
74.4200 KRW |
7,518,176.2599 ARDR |
76.4000 KRW |
73.5000 KRW |
76.7000 KRW |
74.4000 KRW |
| 2020-12-06 |
76.9620 KRW |
28,786,393.3525 ARDR |
74.2000 KRW |
73.8000 KRW |
81.6000 KRW |
75.2000 KRW |
| 2020-12-05 |
73.3902 KRW |
13,560,190.9447 ARDR |
71.9000 KRW |
71.0000 KRW |
76.5000 KRW |
74.4000 KRW |
| 2020-12-04 |
75.6089 KRW |
13,725,977.2639 ARDR |
80.3000 KRW |
71.3000 KRW |
80.6000 KRW |
72.0000 KRW |
| 2020-12-03 |
81.2750 KRW |
46,748,895.4795 ARDR |
80.0000 KRW |
77.7000 KRW |
85.4000 KRW |
80.4000 KRW |
| 2020-12-02 |
77.9514 KRW |
37,451,581.3951 ARDR |
79.2000 KRW |
74.6000 KRW |
82.3000 KRW |
79.9000 KRW |
| 2020-12-01 |
82.0396 KRW |
175,128,550.1400 ARDR |
79.9000 KRW |
74.3000 KRW |
87.5000 KRW |
79.3000 KRW |
| 2020-11-30 |
83.1671 KRW |
332,695,304.7014 ARDR |
74.6000 KRW |
74.2000 KRW |
94.5000 KRW |
80.0000 KRW |
| 2020-11-29 |
75.0996 KRW |
46,205,775.0100 ARDR |
75.3000 KRW |
71.8000 KRW |
77.6000 KRW |
74.5000 KRW |
| 2020-11-28 |
75.4732 KRW |
116,874,948.3922 ARDR |
72.6000 KRW |
71.6000 KRW |
82.9000 KRW |
76.3000 KRW |
| 2020-11-27 |
70.3903 KRW |
51,601,486.5544 ARDR |
74.0000 KRW |
65.3000 KRW |
77.2000 KRW |
71.3000 KRW |
| 2020-11-26 |
88.6684 KRW |
312,068,188.4537 ARDR |
79.3000 KRW |
68.2000 KRW |
107.0000 KRW |
74.4000 KRW |
| 2020-11-25 |
80.2699 KRW |
97,162,997.3515 ARDR |
72.8000 KRW |
70.2000 KRW |
87.0000 KRW |
76.0000 KRW |
| 2020-11-24 |
70.4842 KRW |
28,305,272.8420 ARDR |
66.7000 KRW |
65.1000 KRW |
76.0000 KRW |
72.5000 KRW |
| 2020-11-23 |
64.3276 KRW |
10,339,394.1759 ARDR |
64.7000 KRW |
61.6000 KRW |
66.5000 KRW |
66.0000 KRW |
| 2020-11-22 |
62.8928 KRW |
23,232,812.3365 ARDR |
62.0000 KRW |
60.0000 KRW |
66.5000 KRW |
65.0000 KRW |
| 2020-11-21 |
60.0742 KRW |
13,680,589.1886 ARDR |
59.0000 KRW |
57.7000 KRW |
62.0000 KRW |
61.3000 KRW |
| 2020-11-20 |
58.7562 KRW |
6,440,161.3340 ARDR |
58.6000 KRW |
57.8000 KRW |
60.0000 KRW |
59.0000 KRW |
| 2020-11-19 |
59.2363 KRW |
14,627,678.9510 ARDR |
58.1000 KRW |
56.6000 KRW |
61.9000 KRW |
59.0000 KRW |
| 2020-11-18 |
58.0734 KRW |
7,763,952.3614 ARDR |
60.6000 KRW |
56.4000 KRW |
60.9000 KRW |
58.2000 KRW |
| 2020-11-17 |
61.9890 KRW |
15,191,536.7349 ARDR |
60.3000 KRW |
59.1000 KRW |
63.9000 KRW |
59.9000 KRW |
| 2020-11-16 |
60.1861 KRW |
3,766,991.1804 ARDR |
60.6000 KRW |
59.4000 KRW |
61.1000 KRW |
60.2000 KRW |
| 2020-11-15 |
62.3872 KRW |
10,457,174.1371 ARDR |
62.6000 KRW |
59.7000 KRW |
65.0000 KRW |
60.1000 KRW |
| 2020-11-14 |
63.9667 KRW |
42,133,161.8877 ARDR |
60.2000 KRW |
60.0000 KRW |
68.4000 KRW |
62.6000 KRW |
| 2020-11-13 |
59.9125 KRW |
4,511,366.7616 ARDR |
59.1000 KRW |
58.7000 KRW |
60.9000 KRW |
59.4000 KRW |