Identifier on UpBit: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-11-12 |
60.6451 KRW |
6,522,906.2663 ARDR |
61.6000 KRW |
58.7000 KRW |
62.7000 KRW |
59.0000 KRW |
| 2020-11-11 |
62.1916 KRW |
9,563,589.8917 ARDR |
62.6000 KRW |
60.6000 KRW |
64.0000 KRW |
61.3000 KRW |
| 2020-11-10 |
62.9737 KRW |
14,500,324.2570 ARDR |
63.4000 KRW |
60.5000 KRW |
64.9000 KRW |
63.4000 KRW |
| 2020-11-09 |
61.2949 KRW |
31,550,629.0802 ARDR |
58.0000 KRW |
56.5000 KRW |
66.0000 KRW |
64.4000 KRW |
| 2020-11-08 |
57.1174 KRW |
3,998,007.7019 ARDR |
56.5000 KRW |
55.8000 KRW |
58.3000 KRW |
58.3000 KRW |
| 2020-11-07 |
59.4969 KRW |
17,576,433.2168 ARDR |
59.6000 KRW |
55.5000 KRW |
62.3000 KRW |
56.3000 KRW |
| 2020-11-06 |
57.0948 KRW |
14,852,103.4493 ARDR |
54.2000 KRW |
53.5000 KRW |
60.6000 KRW |
58.3000 KRW |
| 2020-11-05 |
53.5274 KRW |
4,497,806.9873 ARDR |
53.3000 KRW |
52.2000 KRW |
54.8000 KRW |
54.1000 KRW |
| 2020-11-04 |
52.8360 KRW |
3,616,556.9541 ARDR |
53.4000 KRW |
51.9000 KRW |
54.4000 KRW |
53.6000 KRW |
| 2020-11-03 |
53.6092 KRW |
6,874,646.5299 ARDR |
57.5000 KRW |
52.2000 KRW |
57.6000 KRW |
53.4000 KRW |
| 2020-11-02 |
57.8462 KRW |
33,327,110.5987 ARDR |
53.6000 KRW |
53.2000 KRW |
64.0000 KRW |
57.3000 KRW |
| 2020-11-01 |
53.3532 KRW |
2,752,543.7729 ARDR |
53.9000 KRW |
52.5000 KRW |
54.4000 KRW |
53.8000 KRW |
| 2020-10-31 |
53.9056 KRW |
2,368,825.4984 ARDR |
53.5000 KRW |
53.0000 KRW |
55.7000 KRW |
53.6000 KRW |
| 2020-10-30 |
54.1844 KRW |
7,738,305.2346 ARDR |
55.2000 KRW |
52.8000 KRW |
57.7000 KRW |
53.4000 KRW |
| 2020-10-29 |
55.9664 KRW |
3,134,853.6872 ARDR |
56.8000 KRW |
54.8000 KRW |
57.8000 KRW |
55.2000 KRW |
| 2020-10-28 |
58.6261 KRW |
11,604,558.6214 ARDR |
59.3000 KRW |
56.0000 KRW |
61.8000 KRW |
57.1000 KRW |
| 2020-10-27 |
63.3026 KRW |
73,248,425.0984 ARDR |
57.9000 KRW |
56.5000 KRW |
71.0000 KRW |
59.3000 KRW |
| 2020-10-26 |
59.0012 KRW |
5,144,732.9972 ARDR |
58.8000 KRW |
57.0000 KRW |
61.0000 KRW |
57.7000 KRW |
| 2020-10-25 |
60.1112 KRW |
5,759,734.1453 ARDR |
61.9000 KRW |
58.1000 KRW |
62.6000 KRW |
58.7000 KRW |
| 2020-10-24 |
62.7542 KRW |
20,426,024.5656 ARDR |
59.3000 KRW |
59.2000 KRW |
66.9000 KRW |
62.0000 KRW |
| 2020-10-23 |
62.3643 KRW |
20,438,830.5652 ARDR |
57.9000 KRW |
56.6000 KRW |
68.0000 KRW |
60.2000 KRW |
| 2020-10-22 |
57.5155 KRW |
1,866,849.9538 ARDR |
57.4000 KRW |
56.0000 KRW |
58.9000 KRW |
58.2000 KRW |
| 2020-10-21 |
56.6386 KRW |
3,912,996.5441 ARDR |
55.7000 KRW |
54.9000 KRW |
58.4000 KRW |
57.3000 KRW |
| 2020-10-20 |
55.6407 KRW |
1,255,424.0066 ARDR |
56.1000 KRW |
55.0000 KRW |
56.5000 KRW |
55.0000 KRW |
| 2020-10-19 |
55.1397 KRW |
1,102,665.5560 ARDR |
55.6000 KRW |
54.2000 KRW |
56.5000 KRW |
55.6000 KRW |
| 2020-10-18 |
55.4756 KRW |
1,181,784.9362 ARDR |
55.5000 KRW |
54.4000 KRW |
58.4000 KRW |
55.6000 KRW |
| 2020-10-17 |
54.5309 KRW |
675,021.5423 ARDR |
54.1000 KRW |
53.8000 KRW |
55.5000 KRW |
55.5000 KRW |
| 2020-10-16 |
54.1191 KRW |
3,360,162.5245 ARDR |
56.3000 KRW |
53.1000 KRW |
56.8000 KRW |
54.1000 KRW |
| 2020-10-15 |
56.5284 KRW |
1,564,580.9160 ARDR |
57.8000 KRW |
54.9000 KRW |
58.0000 KRW |
56.1000 KRW |
| 2020-10-14 |
59.5871 KRW |
4,870,441.4747 ARDR |
59.3000 KRW |
56.9000 KRW |
61.4000 KRW |
57.8000 KRW |
| 2020-10-13 |
59.8306 KRW |
2,226,710.0593 ARDR |
60.8000 KRW |
58.9000 KRW |
61.0000 KRW |
59.2000 KRW |
| 2020-10-12 |
60.7697 KRW |
7,283,291.9243 ARDR |
61.4000 KRW |
58.9000 KRW |
63.1000 KRW |
60.5000 KRW |
| 2020-10-11 |
66.1358 KRW |
67,835,003.3385 ARDR |
60.1000 KRW |
57.8000 KRW |
74.0000 KRW |
60.4000 KRW |
| 2020-10-10 |
60.4858 KRW |
8,272,846.8413 ARDR |
58.2000 KRW |
57.6000 KRW |
63.7000 KRW |
60.3000 KRW |
| 2020-10-09 |
56.3622 KRW |
6,470,677.6297 ARDR |
54.0000 KRW |
53.6000 KRW |
59.3000 KRW |
58.1000 KRW |
| 2020-10-08 |
54.0185 KRW |
9,302,554.1354 ARDR |
52.6000 KRW |
52.0000 KRW |
55.8000 KRW |
54.1000 KRW |
| 2020-10-07 |
52.5354 KRW |
4,413,876.1280 ARDR |
53.8000 KRW |
50.9000 KRW |
55.2000 KRW |
52.6000 KRW |
| 2020-10-06 |
54.7479 KRW |
2,677,046.8577 ARDR |
56.3000 KRW |
53.2000 KRW |
56.6000 KRW |
53.7000 KRW |
| 2020-10-05 |
55.8590 KRW |
2,514,737.9588 ARDR |
55.1000 KRW |
54.6000 KRW |
57.1000 KRW |
56.3000 KRW |
| 2020-10-04 |
55.0052 KRW |
1,291,196.6183 ARDR |
55.6000 KRW |
54.2000 KRW |
55.7000 KRW |
55.2000 KRW |
| 2020-10-03 |
56.0093 KRW |
1,282,994.4368 ARDR |
55.3000 KRW |
54.8000 KRW |
57.3000 KRW |
55.3000 KRW |
| 2020-10-02 |
55.6772 KRW |
5,660,596.0090 ARDR |
57.1000 KRW |
53.2000 KRW |
59.0000 KRW |
55.4000 KRW |
| 2020-10-01 |
58.9476 KRW |
5,932,541.2532 ARDR |
59.6000 KRW |
55.7000 KRW |
60.9000 KRW |
57.4000 KRW |
| 2020-09-30 |
59.7536 KRW |
2,521,934.3809 ARDR |
60.8000 KRW |
59.0000 KRW |
61.2000 KRW |
59.6000 KRW |
| 2020-09-29 |
61.2533 KRW |
4,146,415.0038 ARDR |
61.6000 KRW |
60.1000 KRW |
62.2000 KRW |
60.9000 KRW |
| 2020-09-28 |
61.7288 KRW |
4,971,618.0122 ARDR |
61.1000 KRW |
60.3000 KRW |
64.0000 KRW |
62.6000 KRW |
| 2020-09-27 |
60.9079 KRW |
4,126,721.6017 ARDR |
63.0000 KRW |
59.1000 KRW |
63.8000 KRW |
60.6000 KRW |
| 2020-09-26 |
62.3504 KRW |
3,110,204.2512 ARDR |
62.4000 KRW |
61.0000 KRW |
63.8000 KRW |
62.4000 KRW |
| 2020-09-25 |
60.8102 KRW |
5,310,321.7029 ARDR |
62.7000 KRW |
59.4000 KRW |
63.2000 KRW |
62.3000 KRW |
| 2020-09-24 |
59.3580 KRW |
7,254,466.5619 ARDR |
59.9000 KRW |
57.7000 KRW |
63.4000 KRW |
62.6000 KRW |