Identifier on UpBit: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-05 |
64.4228 KRW |
1,950,384.0311 ARDR |
63.3000 KRW |
63.0000 KRW |
65.4000 KRW |
64.9000 KRW |
| 2020-03-04 |
65.2989 KRW |
4,180,045.2674 ARDR |
68.2000 KRW |
61.8000 KRW |
69.8000 KRW |
63.4000 KRW |
| 2020-03-03 |
68.4604 KRW |
1,779,179.3660 ARDR |
70.7000 KRW |
66.7000 KRW |
70.7000 KRW |
67.5000 KRW |
| 2020-03-02 |
68.3710 KRW |
1,248,220.8458 ARDR |
68.4000 KRW |
67.2000 KRW |
70.4000 KRW |
70.2000 KRW |
| 2020-03-01 |
68.3499 KRW |
1,514,962.7382 ARDR |
68.2000 KRW |
66.4000 KRW |
70.9000 KRW |
69.4000 KRW |
| 2020-02-29 |
67.4377 KRW |
2,003,514.6068 ARDR |
68.6000 KRW |
66.0000 KRW |
70.0000 KRW |
68.2000 KRW |
| 2020-02-28 |
69.0468 KRW |
3,948,083.2413 ARDR |
70.4000 KRW |
63.5000 KRW |
73.1000 KRW |
69.0000 KRW |
| 2020-02-27 |
68.3213 KRW |
5,129,597.1679 ARDR |
65.8000 KRW |
62.2000 KRW |
72.4000 KRW |
70.4000 KRW |
| 2020-02-26 |
67.1603 KRW |
1,268,073.4652 ARDR |
69.7000 KRW |
63.5000 KRW |
72.1000 KRW |
65.8000 KRW |
| 2020-02-25 |
71.3821 KRW |
1,907,016.6388 ARDR |
77.1000 KRW |
68.2000 KRW |
77.7000 KRW |
70.8000 KRW |
| 2020-02-24 |
77.6067 KRW |
1,332,603.7746 ARDR |
78.8000 KRW |
75.5000 KRW |
80.4000 KRW |
77.1000 KRW |
| 2020-02-23 |
76.7589 KRW |
2,390,170.4205 ARDR |
76.5000 KRW |
74.8000 KRW |
79.5000 KRW |
79.5000 KRW |
| 2020-02-22 |
81.4161 KRW |
9,323,685.6400 ARDR |
73.5000 KRW |
73.3000 KRW |
97.0000 KRW |
75.4000 KRW |
| 2020-02-21 |
74.4806 KRW |
1,489,165.7080 ARDR |
79.6000 KRW |
71.0000 KRW |
79.6000 KRW |
76.8000 KRW |
| 2020-02-20 |
81.9271 KRW |
4,096,798.1320 ARDR |
82.6000 KRW |
75.2000 KRW |
86.1000 KRW |
79.8000 KRW |
| 2020-02-19 |
85.2739 KRW |
3,014,387.4850 ARDR |
88.4000 KRW |
80.0000 KRW |
90.8000 KRW |
81.2000 KRW |
| 2020-02-18 |
85.9195 KRW |
4,354,942.2644 ARDR |
86.9000 KRW |
81.8000 KRW |
89.8000 KRW |
88.5000 KRW |
| 2020-02-17 |
90.7344 KRW |
18,299,847.5732 ARDR |
89.7000 KRW |
78.2000 KRW |
99.0000 KRW |
86.2000 KRW |
| 2020-02-16 |
92.2020 KRW |
7,789,201.4424 ARDR |
97.7000 KRW |
81.7000 KRW |
101.0000 KRW |
89.8000 KRW |
| 2020-02-15 |
101.0375 KRW |
21,929,742.3088 ARDR |
99.9000 KRW |
87.1000 KRW |
109.0000 KRW |
98.5000 KRW |
| 2020-02-14 |
96.7706 KRW |
15,762,578.5824 ARDR |
94.8000 KRW |
88.4000 KRW |
106.0000 KRW |
99.4000 KRW |
| 2020-02-13 |
95.6650 KRW |
40,256,962.5552 ARDR |
87.5000 KRW |
78.1000 KRW |
112.0000 KRW |
94.1000 KRW |
| 2020-02-12 |
82.4843 KRW |
18,300,350.5901 ARDR |
79.7000 KRW |
78.3000 KRW |
89.7000 KRW |
87.1000 KRW |
| 2020-02-11 |
76.1461 KRW |
2,510,534.9606 ARDR |
77.3000 KRW |
74.0000 KRW |
79.8000 KRW |
79.8000 KRW |
| 2020-02-10 |
79.3003 KRW |
10,265,902.8799 ARDR |
78.8000 KRW |
74.5000 KRW |
83.5000 KRW |
76.1000 KRW |
| 2020-02-09 |
75.4342 KRW |
14,877,100.1746 ARDR |
73.5000 KRW |
72.5000 KRW |
79.5000 KRW |
78.6000 KRW |
| 2020-02-08 |
71.8025 KRW |
5,499,627.1010 ARDR |
72.5000 KRW |
69.3000 KRW |
73.9000 KRW |
73.2000 KRW |
| 2020-02-07 |
72.1723 KRW |
4,938,056.5274 ARDR |
71.1000 KRW |
70.4000 KRW |
74.2000 KRW |
71.9000 KRW |
| 2020-02-06 |
70.5008 KRW |
4,307,711.2895 ARDR |
71.0000 KRW |
68.8000 KRW |
71.9000 KRW |
71.1000 KRW |
| 2020-02-05 |
70.3525 KRW |
5,058,755.8124 ARDR |
70.5000 KRW |
68.8000 KRW |
71.6000 KRW |
70.9000 KRW |
| 2020-02-04 |
69.4522 KRW |
13,305,352.6969 ARDR |
68.8000 KRW |
67.2000 KRW |
74.0000 KRW |
70.5000 KRW |
| 2020-02-03 |
69.2345 KRW |
8,697,714.7218 ARDR |
67.7000 KRW |
67.1000 KRW |
71.3000 KRW |
68.8000 KRW |
| 2020-02-02 |
67.4640 KRW |
6,644,777.7088 ARDR |
66.9000 KRW |
65.9000 KRW |
69.8000 KRW |
68.0000 KRW |
| 2020-02-01 |
65.4671 KRW |
4,709,388.6158 ARDR |
65.6000 KRW |
63.8000 KRW |
66.9000 KRW |
66.9000 KRW |
| 2020-01-31 |
66.4967 KRW |
6,143,048.4082 ARDR |
68.1000 KRW |
63.8000 KRW |
69.3000 KRW |
65.6000 KRW |
| 2020-01-30 |
69.0384 KRW |
12,594,801.3365 ARDR |
66.2000 KRW |
63.1000 KRW |
72.9000 KRW |
72.8000 KRW |
| 2020-01-29 |
68.0849 KRW |
16,374,925.6269 ARDR |
65.7000 KRW |
64.2000 KRW |
72.4000 KRW |
66.4000 KRW |
| 2020-01-28 |
71.5419 KRW |
49,119,637.2907 ARDR |
60.1000 KRW |
60.1000 KRW |
82.5000 KRW |
65.3000 KRW |
| 2020-01-27 |
60.1819 KRW |
1,106,432.5708 ARDR |
61.9000 KRW |
59.3000 KRW |
61.9000 KRW |
60.2000 KRW |
| 2020-01-26 |
61.7563 KRW |
2,982,878.3657 ARDR |
61.6000 KRW |
59.6000 KRW |
65.0000 KRW |
60.9000 KRW |
| 2020-01-25 |
60.4699 KRW |
971,254.3588 ARDR |
63.0000 KRW |
59.2000 KRW |
63.3000 KRW |
60.2000 KRW |
| 2020-01-24 |
63.9994 KRW |
5,938,822.7249 ARDR |
61.0000 KRW |
60.8000 KRW |
68.9000 KRW |
63.4000 KRW |
| 2020-01-23 |
63.9006 KRW |
11,453,304.9480 ARDR |
61.0000 KRW |
57.5000 KRW |
69.5000 KRW |
61.7000 KRW |
| 2020-01-22 |
61.1324 KRW |
9,084,155.0745 ARDR |
57.0000 KRW |
56.2000 KRW |
64.0000 KRW |
61.1000 KRW |
| 2020-01-21 |
56.8592 KRW |
8,648,263.0845 ARDR |
52.9000 KRW |
51.8000 KRW |
60.7000 KRW |
57.4000 KRW |
| 2020-01-20 |
52.5289 KRW |
902,566.7286 ARDR |
53.0000 KRW |
51.5000 KRW |
53.7000 KRW |
52.9000 KRW |
| 2020-01-19 |
53.7832 KRW |
1,441,222.5802 ARDR |
55.4000 KRW |
51.9000 KRW |
56.0000 KRW |
52.9000 KRW |
| 2020-01-18 |
56.4052 KRW |
4,921,145.8644 ARDR |
56.0000 KRW |
54.2000 KRW |
59.0000 KRW |
55.3000 KRW |
| 2020-01-17 |
59.1411 KRW |
13,729,789.1609 ARDR |
52.8000 KRW |
52.8000 KRW |
63.2000 KRW |
56.0000 KRW |
| 2020-01-16 |
53.1745 KRW |
1,951,829.4770 ARDR |
53.5000 KRW |
50.7000 KRW |
56.4000 KRW |
53.6000 KRW |