Identifier on UpBit: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-11-26 |
53.0832 KRW |
2,180,088.8448 ARDR |
51.6000 KRW |
50.6000 KRW |
55.9000 KRW |
55.9000 KRW |
| 2019-11-25 |
49.6708 KRW |
1,938,971.1783 ARDR |
51.4000 KRW |
46.8000 KRW |
53.0000 KRW |
51.6000 KRW |
| 2019-11-24 |
52.5387 KRW |
425,514.5656 ARDR |
54.4000 KRW |
51.5000 KRW |
54.4000 KRW |
51.7000 KRW |
| 2019-11-23 |
53.3651 KRW |
741,359.6644 ARDR |
53.3000 KRW |
52.2000 KRW |
54.6000 KRW |
54.3000 KRW |
| 2019-11-22 |
55.0426 KRW |
3,444,470.8617 ARDR |
56.2000 KRW |
51.0000 KRW |
58.7000 KRW |
53.4000 KRW |
| 2019-11-21 |
57.2534 KRW |
1,413,983.8078 ARDR |
59.3000 KRW |
55.2000 KRW |
59.4000 KRW |
56.0000 KRW |
| 2019-11-20 |
59.4002 KRW |
1,090,510.1803 ARDR |
59.1000 KRW |
58.5000 KRW |
60.9000 KRW |
59.7000 KRW |
| 2019-11-19 |
59.1237 KRW |
1,574,495.5477 ARDR |
61.5000 KRW |
56.9000 KRW |
61.8000 KRW |
59.6000 KRW |
| 2019-11-18 |
62.0281 KRW |
812,334.0723 ARDR |
63.0000 KRW |
61.2000 KRW |
63.2000 KRW |
61.7000 KRW |
| 2019-11-17 |
63.4351 KRW |
2,297,888.8849 ARDR |
63.0000 KRW |
62.5000 KRW |
64.4000 KRW |
63.0000 KRW |
| 2019-11-16 |
62.0362 KRW |
372,966.2996 ARDR |
62.9000 KRW |
61.4000 KRW |
62.9000 KRW |
62.9000 KRW |
| 2019-11-15 |
62.2305 KRW |
548,156.7570 ARDR |
62.9000 KRW |
61.1000 KRW |
63.8000 KRW |
62.8000 KRW |
| 2019-11-14 |
62.6711 KRW |
1,195,189.7655 ARDR |
64.9000 KRW |
61.6000 KRW |
64.9000 KRW |
62.9000 KRW |
| 2019-11-13 |
64.2562 KRW |
648,895.9867 ARDR |
64.5000 KRW |
63.5000 KRW |
65.0000 KRW |
64.6000 KRW |
| 2019-11-12 |
64.1684 KRW |
3,172,938.5584 ARDR |
62.3000 KRW |
61.7000 KRW |
65.2000 KRW |
64.6000 KRW |
| 2019-11-11 |
62.6657 KRW |
1,151,581.8999 ARDR |
64.5000 KRW |
61.5000 KRW |
64.5000 KRW |
62.5000 KRW |
| 2019-11-10 |
63.6471 KRW |
6,727,995.5924 ARDR |
62.3000 KRW |
61.3000 KRW |
65.7000 KRW |
63.7000 KRW |
| 2019-11-09 |
62.5701 KRW |
1,286,297.6141 ARDR |
61.3000 KRW |
61.2000 KRW |
63.3000 KRW |
62.0000 KRW |
| 2019-11-08 |
62.0654 KRW |
1,077,281.5990 ARDR |
63.1000 KRW |
60.6000 KRW |
63.6000 KRW |
61.5000 KRW |
| 2019-11-07 |
63.5483 KRW |
1,106,813.7447 ARDR |
64.8000 KRW |
62.3000 KRW |
64.9000 KRW |
63.1000 KRW |
| 2019-11-06 |
64.8800 KRW |
1,641,033.3012 ARDR |
65.2000 KRW |
63.9000 KRW |
65.9000 KRW |
64.7000 KRW |
| 2019-11-05 |
64.7570 KRW |
1,891,163.0730 ARDR |
66.0000 KRW |
63.5000 KRW |
66.0000 KRW |
65.0000 KRW |
| 2019-11-04 |
65.9060 KRW |
2,579,152.0571 ARDR |
66.9000 KRW |
65.0000 KRW |
66.9000 KRW |
65.8000 KRW |
| 2019-11-03 |
65.7698 KRW |
9,661,000.9978 ARDR |
64.7000 KRW |
63.6000 KRW |
67.8000 KRW |
66.4000 KRW |
| 2019-11-02 |
64.9901 KRW |
2,807,943.5110 ARDR |
66.2000 KRW |
64.2000 KRW |
66.6000 KRW |
64.9000 KRW |
| 2019-11-01 |
67.3820 KRW |
16,635,736.7302 ARDR |
63.3000 KRW |
62.4000 KRW |
72.2000 KRW |
66.1000 KRW |
| 2019-10-31 |
63.6889 KRW |
3,805,395.3433 ARDR |
63.5000 KRW |
61.6000 KRW |
66.0000 KRW |
63.2000 KRW |
| 2019-10-30 |
63.7298 KRW |
1,827,847.8516 ARDR |
64.4000 KRW |
60.5000 KRW |
66.3000 KRW |
63.3000 KRW |
| 2019-10-29 |
64.7180 KRW |
3,106,590.4941 ARDR |
63.8000 KRW |
62.4000 KRW |
68.0000 KRW |
64.3000 KRW |
| 2019-10-28 |
63.9431 KRW |
7,503,677.4759 ARDR |
62.8000 KRW |
62.0000 KRW |
65.8000 KRW |
63.5000 KRW |
| 2019-10-27 |
62.2751 KRW |
5,056,650.7176 ARDR |
60.1000 KRW |
58.6000 KRW |
66.2000 KRW |
62.7000 KRW |
| 2019-10-26 |
60.3444 KRW |
2,174,599.4590 ARDR |
59.0000 KRW |
58.3000 KRW |
63.0000 KRW |
60.0000 KRW |
| 2019-10-25 |
57.5937 KRW |
1,821,473.1799 ARDR |
56.9000 KRW |
55.8000 KRW |
60.8000 KRW |
59.3000 KRW |
| 2019-10-24 |
56.3444 KRW |
1,065,584.9842 ARDR |
57.6000 KRW |
55.6000 KRW |
58.4000 KRW |
56.4000 KRW |
| 2019-10-23 |
58.3417 KRW |
1,653,315.9333 ARDR |
60.8000 KRW |
55.7000 KRW |
61.0000 KRW |
58.0000 KRW |
| 2019-10-22 |
59.9176 KRW |
1,027,325.2244 ARDR |
59.4000 KRW |
58.3000 KRW |
61.6000 KRW |
60.7000 KRW |
| 2019-10-21 |
59.1567 KRW |
825,720.0675 ARDR |
60.7000 KRW |
58.1000 KRW |
60.7000 KRW |
59.1000 KRW |
| 2019-10-20 |
60.2208 KRW |
660,030.5400 ARDR |
61.3000 KRW |
59.6000 KRW |
62.0000 KRW |
60.4000 KRW |
| 2019-10-19 |
60.6964 KRW |
153,360.6464 ARDR |
60.6000 KRW |
60.1000 KRW |
61.2000 KRW |
61.2000 KRW |
| 2019-10-18 |
61.5933 KRW |
538,700.3134 ARDR |
63.0000 KRW |
60.0000 KRW |
63.5000 KRW |
61.0000 KRW |
| 2019-10-17 |
61.1334 KRW |
370,015.2787 ARDR |
60.6000 KRW |
59.7000 KRW |
63.0000 KRW |
62.7000 KRW |
| 2019-10-16 |
61.2505 KRW |
1,159,449.9176 ARDR |
63.7000 KRW |
59.7000 KRW |
63.7000 KRW |
60.7000 KRW |
| 2019-10-15 |
63.9712 KRW |
720,768.0583 ARDR |
65.2000 KRW |
62.8000 KRW |
65.6000 KRW |
63.7000 KRW |
| 2019-10-14 |
64.7571 KRW |
1,192,807.8812 ARDR |
65.0000 KRW |
63.8000 KRW |
65.6000 KRW |
64.9000 KRW |
| 2019-10-13 |
65.2967 KRW |
368,106.1302 ARDR |
66.3000 KRW |
64.3000 KRW |
66.9000 KRW |
64.9000 KRW |
| 2019-10-12 |
65.9374 KRW |
1,001,074.4441 ARDR |
66.1000 KRW |
65.0000 KRW |
67.4000 KRW |
66.3000 KRW |
| 2019-10-11 |
66.7697 KRW |
1,243,942.8841 ARDR |
68.4000 KRW |
64.9000 KRW |
68.8000 KRW |
65.7000 KRW |
| 2019-10-10 |
68.1625 KRW |
1,919,413.5024 ARDR |
69.3000 KRW |
66.4000 KRW |
70.9000 KRW |
67.5000 KRW |
| 2019-10-09 |
69.5715 KRW |
1,251,684.4749 ARDR |
70.3000 KRW |
67.7000 KRW |
71.5000 KRW |
69.3000 KRW |
| 2019-10-08 |
68.5182 KRW |
3,730,749.9728 ARDR |
67.7000 KRW |
66.3000 KRW |
70.3000 KRW |
70.2000 KRW |