Identifier on UpBit: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-04-25 |
44.8174 KRW |
6,155,914.0434 ARDR |
43.5000 KRW |
43.4000 KRW |
46.0000 KRW |
44.5000 KRW |
| 2020-04-24 |
43.2191 KRW |
3,217,968.9595 ARDR |
42.9000 KRW |
42.2000 KRW |
44.0000 KRW |
43.6000 KRW |
| 2020-04-23 |
42.1058 KRW |
2,384,871.2986 ARDR |
41.5000 KRW |
40.8000 KRW |
43.3000 KRW |
42.8000 KRW |
| 2020-04-22 |
40.8657 KRW |
904,243.0365 ARDR |
40.4000 KRW |
40.0000 KRW |
41.7000 KRW |
41.3000 KRW |
| 2020-04-21 |
42.4336 KRW |
18,598,702.4826 ARDR |
41.2000 KRW |
39.9000 KRW |
43.9000 KRW |
40.4000 KRW |
| 2020-04-20 |
41.4311 KRW |
1,900,230.3738 ARDR |
42.2000 KRW |
40.2000 KRW |
43.0000 KRW |
41.2000 KRW |
| 2020-04-19 |
42.4619 KRW |
1,099,458.7440 ARDR |
43.3000 KRW |
41.8000 KRW |
43.4000 KRW |
42.2000 KRW |
| 2020-04-18 |
42.3846 KRW |
2,532,551.0226 ARDR |
41.4000 KRW |
41.3000 KRW |
43.8000 KRW |
43.1000 KRW |
| 2020-04-17 |
41.0859 KRW |
1,687,175.5165 ARDR |
41.7000 KRW |
40.6000 KRW |
41.7000 KRW |
41.3000 KRW |
| 2020-04-16 |
40.7768 KRW |
3,319,484.3893 ARDR |
40.4000 KRW |
38.9000 KRW |
41.9000 KRW |
41.6000 KRW |
| 2020-04-15 |
41.6907 KRW |
4,082,556.6183 ARDR |
41.1000 KRW |
40.3000 KRW |
42.9000 KRW |
40.3000 KRW |
| 2020-04-14 |
41.4809 KRW |
5,972,114.0969 ARDR |
39.8000 KRW |
39.4000 KRW |
42.6000 KRW |
41.1000 KRW |
| 2020-04-13 |
39.5789 KRW |
2,021,618.4171 ARDR |
40.7000 KRW |
39.1000 KRW |
40.8000 KRW |
39.7000 KRW |
| 2020-04-12 |
41.2730 KRW |
1,131,381.6367 ARDR |
41.2000 KRW |
40.7000 KRW |
41.9000 KRW |
40.9000 KRW |
| 2020-04-11 |
41.5115 KRW |
2,087,256.9466 ARDR |
41.6000 KRW |
40.6000 KRW |
42.6000 KRW |
41.0000 KRW |
| 2020-04-10 |
42.6930 KRW |
7,039,671.1957 ARDR |
43.2000 KRW |
40.3000 KRW |
47.5000 KRW |
41.5000 KRW |
| 2020-04-09 |
44.3584 KRW |
9,944,756.5892 ARDR |
42.9000 KRW |
42.4000 KRW |
46.1000 KRW |
43.3000 KRW |
| 2020-04-08 |
42.3468 KRW |
10,092,839.1620 ARDR |
41.4000 KRW |
41.0000 KRW |
43.2000 KRW |
42.6000 KRW |
| 2020-04-07 |
41.4009 KRW |
5,094,794.2829 ARDR |
41.4000 KRW |
39.2000 KRW |
43.4000 KRW |
41.1000 KRW |
| 2020-04-06 |
40.1948 KRW |
2,903,172.1387 ARDR |
39.6000 KRW |
39.2000 KRW |
41.2000 KRW |
41.2000 KRW |
| 2020-04-05 |
39.3736 KRW |
990,158.8183 ARDR |
39.9000 KRW |
38.8000 KRW |
40.1000 KRW |
39.0000 KRW |
| 2020-04-04 |
39.7202 KRW |
682,448.5401 ARDR |
39.8000 KRW |
39.4000 KRW |
40.1000 KRW |
39.9000 KRW |
| 2020-04-03 |
40.0748 KRW |
6,290,040.4391 ARDR |
39.7000 KRW |
39.2000 KRW |
41.0000 KRW |
40.0000 KRW |
| 2020-04-02 |
39.8536 KRW |
3,308,106.4664 ARDR |
40.6000 KRW |
39.0000 KRW |
41.3000 KRW |
39.6000 KRW |
| 2020-04-01 |
39.4026 KRW |
1,569,518.1157 ARDR |
40.3000 KRW |
37.9000 KRW |
40.4000 KRW |
40.0000 KRW |
| 2020-03-31 |
40.7893 KRW |
8,273,078.3839 ARDR |
39.5000 KRW |
39.1000 KRW |
41.8000 KRW |
39.9000 KRW |
| 2020-03-30 |
39.0240 KRW |
2,800,860.0932 ARDR |
36.7000 KRW |
36.5000 KRW |
40.5000 KRW |
39.7000 KRW |
| 2020-03-29 |
37.7377 KRW |
944,254.3251 ARDR |
39.0000 KRW |
36.4000 KRW |
39.6000 KRW |
36.5000 KRW |
| 2020-03-28 |
38.8256 KRW |
1,678,895.8816 ARDR |
39.9000 KRW |
37.6000 KRW |
40.4000 KRW |
38.5000 KRW |
| 2020-03-27 |
41.8080 KRW |
3,800,964.3870 ARDR |
42.6000 KRW |
39.8000 KRW |
43.7000 KRW |
40.5000 KRW |
| 2020-03-26 |
42.2548 KRW |
6,395,638.8002 ARDR |
41.9000 KRW |
40.0000 KRW |
44.3000 KRW |
42.9000 KRW |
| 2020-03-25 |
41.4544 KRW |
2,237,207.8416 ARDR |
41.8000 KRW |
40.5000 KRW |
42.5000 KRW |
41.0000 KRW |
| 2020-03-24 |
41.9785 KRW |
3,401,620.3670 ARDR |
42.8000 KRW |
40.4000 KRW |
43.8000 KRW |
42.1000 KRW |
| 2020-03-23 |
40.9447 KRW |
2,584,382.1817 ARDR |
40.8000 KRW |
39.3000 KRW |
42.9000 KRW |
42.2000 KRW |
| 2020-03-22 |
44.8504 KRW |
5,986,536.5417 ARDR |
43.5000 KRW |
40.8000 KRW |
47.9000 KRW |
41.0000 KRW |
| 2020-03-21 |
43.9588 KRW |
3,609,040.6151 ARDR |
45.0000 KRW |
42.4000 KRW |
46.1000 KRW |
43.4000 KRW |
| 2020-03-20 |
45.3579 KRW |
6,732,650.3444 ARDR |
43.9000 KRW |
41.8000 KRW |
48.5000 KRW |
44.8000 KRW |
| 2020-03-19 |
43.1353 KRW |
12,003,674.5671 ARDR |
40.6000 KRW |
39.5000 KRW |
47.7000 KRW |
44.3000 KRW |
| 2020-03-18 |
38.5937 KRW |
2,871,601.9217 ARDR |
38.4000 KRW |
36.3000 KRW |
40.9000 KRW |
40.0000 KRW |
| 2020-03-17 |
37.7258 KRW |
3,193,304.4493 ARDR |
36.4000 KRW |
36.0000 KRW |
39.0000 KRW |
38.9000 KRW |
| 2020-03-16 |
37.9961 KRW |
4,640,461.0246 ARDR |
42.0000 KRW |
34.5000 KRW |
42.0000 KRW |
36.2000 KRW |
| 2020-03-15 |
42.9113 KRW |
9,851,824.5234 ARDR |
41.3000 KRW |
40.0000 KRW |
44.5000 KRW |
41.4000 KRW |
| 2020-03-14 |
39.9003 KRW |
9,578,055.0043 ARDR |
39.7000 KRW |
36.1000 KRW |
44.2000 KRW |
40.8000 KRW |
| 2020-03-13 |
39.9217 KRW |
14,103,118.3091 ARDR |
34.3000 KRW |
30.9000 KRW |
47.2000 KRW |
40.1000 KRW |
| 2020-03-12 |
46.6753 KRW |
6,459,048.3536 ARDR |
54.1000 KRW |
34.0000 KRW |
55.3000 KRW |
34.0000 KRW |
| 2020-03-11 |
54.9742 KRW |
1,151,205.2818 ARDR |
56.9000 KRW |
52.0000 KRW |
57.2000 KRW |
52.5000 KRW |
| 2020-03-10 |
56.7553 KRW |
1,437,058.4760 ARDR |
57.3000 KRW |
55.6000 KRW |
58.0000 KRW |
57.2000 KRW |
| 2020-03-09 |
57.6252 KRW |
2,457,329.3132 ARDR |
58.7000 KRW |
54.7000 KRW |
60.8000 KRW |
57.2000 KRW |
| 2020-03-08 |
65.6964 KRW |
6,478,665.5003 ARDR |
66.6000 KRW |
58.0000 KRW |
70.5000 KRW |
58.4000 KRW |
| 2020-03-06 |
66.7045 KRW |
3,479,035.0912 ARDR |
65.0000 KRW |
64.6000 KRW |
68.5000 KRW |
67.0000 KRW |