Identifier on UpBit: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-15 |
91.9986 KRW |
819,222.8348 ARDR |
94.2000 KRW |
87.8000 KRW |
94.6000 KRW |
89.1000 KRW |
| 2019-04-14 |
94.2589 KRW |
1,261,205.3107 ARDR |
93.8000 KRW |
91.1000 KRW |
96.8000 KRW |
94.2000 KRW |
| 2019-04-13 |
92.8374 KRW |
550,388.3975 ARDR |
91.3000 KRW |
90.0000 KRW |
96.6000 KRW |
93.5000 KRW |
| 2019-04-12 |
88.0274 KRW |
761,140.4860 ARDR |
90.7000 KRW |
84.3000 KRW |
91.4000 KRW |
90.9000 KRW |
| 2019-04-11 |
92.7356 KRW |
3,301,212.5734 ARDR |
99.9000 KRW |
84.1000 KRW |
103.0000 KRW |
90.9000 KRW |
| 2019-04-10 |
99.3639 KRW |
2,789,018.7638 ARDR |
98.2000 KRW |
97.0000 KRW |
104.0000 KRW |
100.0000 KRW |
| 2019-04-09 |
100.0035 KRW |
1,008,978.9016 ARDR |
102.0000 KRW |
97.2000 KRW |
105.0000 KRW |
98.2000 KRW |
| 2019-04-08 |
100.8968 KRW |
1,487,572.0676 ARDR |
102.0000 KRW |
97.3000 KRW |
106.0000 KRW |
102.0000 KRW |
| 2019-04-07 |
101.9871 KRW |
1,156,454.9610 ARDR |
102.0000 KRW |
100.0000 KRW |
104.0000 KRW |
102.0000 KRW |
| 2019-04-06 |
101.0685 KRW |
1,181,666.7468 ARDR |
101.0000 KRW |
99.8000 KRW |
105.0000 KRW |
102.0000 KRW |
| 2019-04-05 |
100.3761 KRW |
1,549,090.0170 ARDR |
99.3000 KRW |
99.2000 KRW |
104.0000 KRW |
100.0000 KRW |
| 2019-04-04 |
101.3381 KRW |
2,979,663.5025 ARDR |
98.3000 KRW |
96.1000 KRW |
109.0000 KRW |
99.3000 KRW |
| 2019-04-03 |
99.8247 KRW |
5,287,514.6980 ARDR |
97.0000 KRW |
95.0000 KRW |
107.0000 KRW |
98.3000 KRW |
| 2019-04-02 |
95.7557 KRW |
4,556,526.7037 ARDR |
92.9000 KRW |
91.6000 KRW |
99.2000 KRW |
96.9000 KRW |
| 2019-04-01 |
93.5218 KRW |
3,387,836.5305 ARDR |
93.1000 KRW |
91.0000 KRW |
96.3000 KRW |
93.4000 KRW |
| 2019-03-31 |
96.5070 KRW |
19,650,042.1846 ARDR |
89.8000 KRW |
89.6000 KRW |
101.0000 KRW |
93.4000 KRW |
| 2019-03-30 |
88.0010 KRW |
2,752,421.3094 ARDR |
91.6000 KRW |
83.7000 KRW |
93.6000 KRW |
89.8000 KRW |
| 2019-03-29 |
92.4630 KRW |
1,975,893.9301 ARDR |
91.3000 KRW |
90.2000 KRW |
95.6000 KRW |
91.4000 KRW |
| 2019-03-28 |
89.2689 KRW |
3,121,730.4342 ARDR |
90.5000 KRW |
87.4000 KRW |
92.9000 KRW |
91.3000 KRW |
| 2019-03-27 |
92.5667 KRW |
20,306,240.2908 ARDR |
85.3000 KRW |
84.7000 KRW |
98.3000 KRW |
90.8000 KRW |
| 2019-03-26 |
84.0112 KRW |
3,498,009.4997 ARDR |
87.1000 KRW |
82.5000 KRW |
87.1000 KRW |
85.5000 KRW |
| 2019-03-25 |
86.8786 KRW |
25,475,124.1826 ARDR |
82.1000 KRW |
81.0000 KRW |
93.3000 KRW |
85.8000 KRW |
| 2019-03-24 |
80.5326 KRW |
2,424,268.3808 ARDR |
79.4000 KRW |
77.8000 KRW |
82.6000 KRW |
82.0000 KRW |
| 2019-03-23 |
79.3728 KRW |
1,062,158.0628 ARDR |
80.2000 KRW |
78.2000 KRW |
80.9000 KRW |
79.0000 KRW |
| 2019-03-22 |
78.3675 KRW |
3,430,271.8435 ARDR |
80.0000 KRW |
76.5000 KRW |
80.4000 KRW |
79.8000 KRW |
| 2019-03-21 |
82.8715 KRW |
26,328,235.8742 ARDR |
78.5000 KRW |
75.8000 KRW |
89.8000 KRW |
79.7000 KRW |
| 2019-03-20 |
79.2072 KRW |
11,478,211.9198 ARDR |
77.3000 KRW |
74.3000 KRW |
83.3000 KRW |
78.9000 KRW |
| 2019-03-19 |
76.5991 KRW |
6,434,834.1282 ARDR |
76.0000 KRW |
74.8000 KRW |
79.3000 KRW |
77.3000 KRW |
| 2019-03-18 |
75.4165 KRW |
1,518,351.9355 ARDR |
76.2000 KRW |
74.1000 KRW |
77.3000 KRW |
75.1000 KRW |
| 2019-03-17 |
75.9189 KRW |
1,480,883.1061 ARDR |
76.1000 KRW |
74.0000 KRW |
77.3000 KRW |
76.9000 KRW |
| 2019-03-16 |
75.3216 KRW |
2,064,774.0115 ARDR |
74.8000 KRW |
73.6000 KRW |
77.0000 KRW |
75.9000 KRW |
| 2019-03-15 |
74.3669 KRW |
15,168,353.4646 ARDR |
71.2000 KRW |
71.1000 KRW |
77.4000 KRW |
75.1000 KRW |
| 2019-03-14 |
73.0533 KRW |
9,953,870.8210 ARDR |
74.1000 KRW |
68.0000 KRW |
78.5000 KRW |
70.9000 KRW |
| 2019-03-13 |
75.6354 KRW |
44,883,705.6994 ARDR |
71.6000 KRW |
69.4000 KRW |
83.0000 KRW |
74.4000 KRW |
| 2019-03-12 |
85.9552 KRW |
134,125,112.3374 ARDR |
66.7000 KRW |
65.9000 KRW |
107.0000 KRW |
71.5000 KRW |
| 2019-03-11 |
68.0112 KRW |
17,735,089.4889 ARDR |
66.3000 KRW |
64.1000 KRW |
73.1000 KRW |
66.7000 KRW |
| 2019-03-10 |
65.7750 KRW |
3,140,468.1231 ARDR |
67.1000 KRW |
64.7000 KRW |
67.1000 KRW |
66.3000 KRW |
| 2019-03-09 |
66.9879 KRW |
3,854,195.5365 ARDR |
67.4000 KRW |
65.3000 KRW |
69.5000 KRW |
66.2000 KRW |
| 2019-03-08 |
67.1649 KRW |
3,312,977.9459 ARDR |
67.0000 KRW |
65.6000 KRW |
69.4000 KRW |
67.4000 KRW |
| 2019-03-07 |
67.1448 KRW |
6,404,790.7410 ARDR |
63.8000 KRW |
63.7000 KRW |
68.8000 KRW |
67.5000 KRW |
| 2019-03-06 |
63.8735 KRW |
600,236.0526 ARDR |
64.5000 KRW |
63.3000 KRW |
64.9000 KRW |
63.9000 KRW |
| 2019-03-05 |
63.6578 KRW |
1,209,793.0819 ARDR |
62.5000 KRW |
62.0000 KRW |
65.2000 KRW |
63.6000 KRW |
| 2019-03-04 |
62.9618 KRW |
1,746,669.3845 ARDR |
63.5000 KRW |
61.6000 KRW |
64.5000 KRW |
62.5000 KRW |
| 2019-03-03 |
63.3572 KRW |
473,587.7455 ARDR |
63.0000 KRW |
62.0000 KRW |
64.2000 KRW |
64.0000 KRW |
| 2019-03-02 |
62.2736 KRW |
805,591.4038 ARDR |
62.7000 KRW |
61.3000 KRW |
63.7000 KRW |
63.3000 KRW |
| 2019-03-01 |
62.9640 KRW |
942,064.6015 ARDR |
62.8000 KRW |
60.7000 KRW |
64.9000 KRW |
63.2000 KRW |
| 2019-02-28 |
62.1568 KRW |
972,825.7349 ARDR |
63.2000 KRW |
60.9000 KRW |
64.3000 KRW |
62.8000 KRW |
| 2019-02-27 |
63.2589 KRW |
3,599,647.9087 ARDR |
62.6000 KRW |
61.1000 KRW |
65.5000 KRW |
63.2000 KRW |
| 2019-02-26 |
61.0783 KRW |
1,060,977.3771 ARDR |
61.1000 KRW |
60.1000 KRW |
63.0000 KRW |
62.7000 KRW |
| 2019-02-25 |
59.8587 KRW |
1,073,530.6490 ARDR |
59.8000 KRW |
58.7000 KRW |
61.4000 KRW |
61.4000 KRW |