Identifier on UpBit: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-09-23 |
71.7254 KRW |
108,750,103.5900 ARDR |
65.5000 KRW |
61.0000 KRW |
78.0000 KRW |
61.1000 KRW |
| 2020-09-22 |
65.3102 KRW |
2,668,346.0396 ARDR |
67.0000 KRW |
63.8000 KRW |
67.7000 KRW |
65.3000 KRW |
| 2020-09-21 |
71.1166 KRW |
10,281,645.9051 ARDR |
77.0000 KRW |
64.5000 KRW |
79.0000 KRW |
67.6000 KRW |
| 2020-09-20 |
78.5743 KRW |
7,218,073.4073 ARDR |
78.0000 KRW |
75.0000 KRW |
81.7000 KRW |
76.9000 KRW |
| 2020-09-19 |
78.2287 KRW |
4,830,322.3033 ARDR |
76.7000 KRW |
76.3000 KRW |
80.8000 KRW |
77.9000 KRW |
| 2020-09-18 |
77.2268 KRW |
15,303,039.0693 ARDR |
77.2000 KRW |
74.0000 KRW |
80.0000 KRW |
76.6000 KRW |
| 2020-09-17 |
75.1296 KRW |
10,767,641.8562 ARDR |
71.8000 KRW |
71.0000 KRW |
79.5000 KRW |
76.3000 KRW |
| 2020-09-16 |
71.6787 KRW |
3,836,602.2259 ARDR |
72.7000 KRW |
69.9000 KRW |
74.2000 KRW |
71.5000 KRW |
| 2020-09-15 |
74.9266 KRW |
5,224,867.3976 ARDR |
76.9000 KRW |
72.0000 KRW |
78.0000 KRW |
72.5000 KRW |
| 2020-09-14 |
75.5189 KRW |
2,707,606.0828 ARDR |
75.0000 KRW |
73.8000 KRW |
77.9000 KRW |
76.8000 KRW |
| 2020-09-13 |
78.6163 KRW |
7,480,074.5576 ARDR |
80.6000 KRW |
72.2000 KRW |
83.5000 KRW |
75.5000 KRW |
| 2020-09-12 |
80.6521 KRW |
4,591,948.3767 ARDR |
79.6000 KRW |
78.9000 KRW |
82.6000 KRW |
80.5000 KRW |
| 2020-09-11 |
75.5051 KRW |
8,364,399.2119 ARDR |
78.8000 KRW |
71.7000 KRW |
81.0000 KRW |
79.3000 KRW |
| 2020-09-10 |
75.8563 KRW |
14,715,506.8937 ARDR |
71.0000 KRW |
69.8000 KRW |
80.7000 KRW |
78.8000 KRW |
| 2020-09-09 |
68.8051 KRW |
7,794,748.7449 ARDR |
66.5000 KRW |
65.5000 KRW |
71.4000 KRW |
70.7000 KRW |
| 2020-09-08 |
66.6314 KRW |
8,127,898.5784 ARDR |
67.9000 KRW |
63.3000 KRW |
75.4000 KRW |
66.7000 KRW |
| 2020-09-07 |
65.2793 KRW |
5,796,924.0059 ARDR |
67.8000 KRW |
61.7000 KRW |
69.4000 KRW |
68.0000 KRW |
| 2020-09-06 |
66.2046 KRW |
4,669,439.0132 ARDR |
67.0000 KRW |
63.6000 KRW |
68.5000 KRW |
66.8000 KRW |
| 2020-09-05 |
68.5923 KRW |
11,041,612.9335 ARDR |
74.3000 KRW |
65.0000 KRW |
75.4000 KRW |
66.7000 KRW |
| 2020-09-04 |
72.5295 KRW |
11,921,442.9855 ARDR |
70.4000 KRW |
69.2000 KRW |
77.8000 KRW |
74.5000 KRW |
| 2020-09-03 |
80.9889 KRW |
17,039,310.4273 ARDR |
90.9000 KRW |
69.3000 KRW |
91.2000 KRW |
71.0000 KRW |
| 2020-09-02 |
91.0839 KRW |
12,170,319.8467 ARDR |
96.4000 KRW |
86.7000 KRW |
97.0000 KRW |
91.0000 KRW |
| 2020-09-01 |
97.2326 KRW |
9,855,406.3948 ARDR |
101.0000 KRW |
94.4000 KRW |
103.0000 KRW |
96.0000 KRW |
| 2020-08-31 |
100.1240 KRW |
12,223,041.8922 ARDR |
100.0000 KRW |
96.4000 KRW |
105.0000 KRW |
102.0000 KRW |
| 2020-08-30 |
98.4334 KRW |
17,633,507.2426 ARDR |
95.0000 KRW |
93.1000 KRW |
103.0000 KRW |
101.0000 KRW |
| 2020-08-29 |
91.2277 KRW |
14,990,082.3198 ARDR |
91.7000 KRW |
88.8000 KRW |
95.9000 KRW |
94.6000 KRW |
| 2020-08-28 |
93.7783 KRW |
13,708,108.9678 ARDR |
94.6000 KRW |
89.9000 KRW |
99.0000 KRW |
91.2000 KRW |
| 2020-08-27 |
97.0265 KRW |
20,768,810.6797 ARDR |
105.0000 KRW |
89.0000 KRW |
106.0000 KRW |
94.8000 KRW |
| 2020-08-26 |
100.3372 KRW |
40,324,126.1943 ARDR |
96.9000 KRW |
91.8000 KRW |
115.0000 KRW |
105.0000 KRW |
| 2020-08-25 |
93.5862 KRW |
21,466,527.0642 ARDR |
92.8000 KRW |
87.1000 KRW |
98.1000 KRW |
97.0000 KRW |
| 2020-08-24 |
91.6494 KRW |
12,847,318.4438 ARDR |
91.4000 KRW |
87.5000 KRW |
94.9000 KRW |
92.6000 KRW |
| 2020-08-23 |
91.5601 KRW |
26,215,176.4009 ARDR |
91.6000 KRW |
86.0000 KRW |
96.1000 KRW |
91.3000 KRW |
| 2020-08-22 |
85.5788 KRW |
11,244,033.8777 ARDR |
82.1000 KRW |
79.1000 KRW |
92.4000 KRW |
91.7000 KRW |
| 2020-08-21 |
85.2678 KRW |
20,815,181.1575 ARDR |
86.0000 KRW |
80.0000 KRW |
89.5000 KRW |
81.7000 KRW |
| 2020-08-20 |
82.1863 KRW |
22,685,476.9977 ARDR |
80.1000 KRW |
77.1000 KRW |
87.9000 KRW |
85.9000 KRW |
| 2020-08-19 |
83.1356 KRW |
28,507,562.1928 ARDR |
89.6000 KRW |
77.7000 KRW |
90.0000 KRW |
79.9000 KRW |
| 2020-08-18 |
92.8466 KRW |
108,015,841.0347 ARDR |
82.0000 KRW |
81.5000 KRW |
102.0000 KRW |
89.3000 KRW |
| 2020-08-17 |
81.5347 KRW |
15,535,720.7401 ARDR |
79.3000 KRW |
78.7000 KRW |
84.3000 KRW |
82.2000 KRW |
| 2020-08-16 |
77.7003 KRW |
4,547,264.8157 ARDR |
78.2000 KRW |
76.6000 KRW |
79.4000 KRW |
79.4000 KRW |
| 2020-08-15 |
78.6276 KRW |
3,593,638.9014 ARDR |
80.0000 KRW |
77.6000 KRW |
80.1000 KRW |
78.1000 KRW |
| 2020-08-14 |
80.2874 KRW |
8,192,463.1097 ARDR |
79.7000 KRW |
78.6000 KRW |
82.4000 KRW |
79.9000 KRW |
| 2020-08-13 |
79.8748 KRW |
5,465,334.3608 ARDR |
82.3000 KRW |
77.6000 KRW |
82.6000 KRW |
79.5000 KRW |
| 2020-08-12 |
78.3330 KRW |
13,196,114.6865 ARDR |
81.6000 KRW |
74.6000 KRW |
84.2000 KRW |
82.0000 KRW |
| 2020-08-11 |
88.7739 KRW |
49,144,199.0370 ARDR |
86.7000 KRW |
79.3000 KRW |
94.7000 KRW |
81.6000 KRW |
| 2020-08-10 |
81.4878 KRW |
24,453,391.1399 ARDR |
81.6000 KRW |
77.0000 KRW |
89.0000 KRW |
86.9000 KRW |
| 2020-08-09 |
78.8926 KRW |
11,188,730.1431 ARDR |
80.7000 KRW |
76.6000 KRW |
81.0000 KRW |
80.8000 KRW |
| 2020-08-08 |
81.7918 KRW |
9,123,968.1169 ARDR |
81.8000 KRW |
80.0000 KRW |
84.5000 KRW |
80.7000 KRW |
| 2020-08-07 |
79.2495 KRW |
14,018,447.2766 ARDR |
78.6000 KRW |
77.0000 KRW |
84.0000 KRW |
82.1000 KRW |
| 2020-08-06 |
75.7146 KRW |
20,277,134.0402 ARDR |
71.6000 KRW |
70.8000 KRW |
79.7000 KRW |
78.8000 KRW |
| 2020-08-05 |
70.1425 KRW |
19,789,714.4520 ARDR |
69.1000 KRW |
68.0000 KRW |
72.4000 KRW |
71.9000 KRW |