Identifier on UpBit: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-07 |
67.0101 KRW |
3,567,462.4844 ARDR |
66.4000 KRW |
64.7000 KRW |
69.3000 KRW |
67.4000 KRW |
| 2019-10-06 |
68.2523 KRW |
4,733,355.1072 ARDR |
69.3000 KRW |
64.9000 KRW |
74.0000 KRW |
66.4000 KRW |
| 2019-10-05 |
70.7512 KRW |
12,978,343.5239 ARDR |
69.4000 KRW |
67.5000 KRW |
74.0000 KRW |
69.3000 KRW |
| 2019-10-04 |
67.6720 KRW |
4,796,758.0200 ARDR |
68.2000 KRW |
64.2000 KRW |
70.4000 KRW |
68.7000 KRW |
| 2019-10-03 |
70.4769 KRW |
20,565,585.3064 ARDR |
66.9000 KRW |
66.1000 KRW |
75.9000 KRW |
67.8000 KRW |
| 2019-10-02 |
64.6838 KRW |
1,244,553.0851 ARDR |
63.5000 KRW |
61.4000 KRW |
67.1000 KRW |
66.3000 KRW |
| 2019-10-01 |
63.7440 KRW |
2,001,809.0731 ARDR |
63.4000 KRW |
61.9000 KRW |
65.1000 KRW |
63.5000 KRW |
| 2019-09-30 |
61.9700 KRW |
1,227,088.2955 ARDR |
61.8000 KRW |
60.2000 KRW |
64.0000 KRW |
62.0000 KRW |
| 2019-09-29 |
64.3726 KRW |
1,182,537.7405 ARDR |
66.4000 KRW |
60.6000 KRW |
67.5000 KRW |
61.7000 KRW |
| 2019-09-28 |
65.1157 KRW |
1,664,018.7404 ARDR |
64.8000 KRW |
63.2000 KRW |
68.0000 KRW |
65.8000 KRW |
| 2019-09-27 |
61.2903 KRW |
438,530.3040 ARDR |
61.1000 KRW |
59.0000 KRW |
64.8000 KRW |
64.8000 KRW |
| 2019-09-26 |
61.1708 KRW |
1,299,528.9893 ARDR |
62.9000 KRW |
57.1000 KRW |
64.7000 KRW |
61.2000 KRW |
| 2019-09-25 |
61.9175 KRW |
2,419,962.9807 ARDR |
62.5000 KRW |
57.8000 KRW |
64.9000 KRW |
62.1000 KRW |
| 2019-09-24 |
69.5780 KRW |
3,088,105.2635 ARDR |
72.7000 KRW |
63.9000 KRW |
74.3000 KRW |
65.5000 KRW |
| 2019-09-23 |
76.9544 KRW |
4,411,957.4787 ARDR |
77.5000 KRW |
70.4000 KRW |
82.5000 KRW |
72.0000 KRW |
| 2019-09-22 |
77.4506 KRW |
2,573,950.4715 ARDR |
73.7000 KRW |
71.5000 KRW |
82.3000 KRW |
78.0000 KRW |
| 2019-09-21 |
74.5787 KRW |
1,145,239.4502 ARDR |
77.2000 KRW |
72.2000 KRW |
77.3000 KRW |
73.4000 KRW |
| 2019-09-20 |
73.6745 KRW |
4,004,058.9410 ARDR |
71.4000 KRW |
69.4000 KRW |
77.4000 KRW |
75.5000 KRW |
| 2019-09-19 |
69.1330 KRW |
3,884,835.0801 ARDR |
73.2000 KRW |
66.6000 KRW |
73.5000 KRW |
71.1000 KRW |
| 2019-09-18 |
75.0005 KRW |
23,336,118.0575 ARDR |
71.2000 KRW |
69.0000 KRW |
88.0000 KRW |
73.2000 KRW |
| 2019-09-17 |
69.9620 KRW |
2,974,252.7828 ARDR |
72.1000 KRW |
67.1000 KRW |
73.6000 KRW |
70.9000 KRW |
| 2019-09-16 |
71.1537 KRW |
4,368,036.0340 ARDR |
69.0000 KRW |
68.2000 KRW |
73.9000 KRW |
72.0000 KRW |
| 2019-09-15 |
67.5973 KRW |
371,157.9877 ARDR |
67.4000 KRW |
66.1000 KRW |
69.0000 KRW |
69.0000 KRW |
| 2019-09-14 |
66.7841 KRW |
541,990.8540 ARDR |
67.0000 KRW |
65.9000 KRW |
67.8000 KRW |
67.4000 KRW |
| 2019-09-13 |
66.1061 KRW |
246,157.9023 ARDR |
66.0000 KRW |
65.2000 KRW |
67.6000 KRW |
67.1000 KRW |
| 2019-09-12 |
66.5079 KRW |
664,765.7815 ARDR |
67.0000 KRW |
65.4000 KRW |
67.6000 KRW |
66.0000 KRW |
| 2019-09-11 |
68.1240 KRW |
2,046,134.5298 ARDR |
70.9000 KRW |
66.2000 KRW |
72.5000 KRW |
66.8000 KRW |
| 2019-09-10 |
73.1358 KRW |
3,229,377.9730 ARDR |
70.9000 KRW |
69.8000 KRW |
75.2000 KRW |
70.8000 KRW |
| 2019-09-09 |
75.1977 KRW |
12,779,263.8339 ARDR |
67.7000 KRW |
67.5000 KRW |
81.6000 KRW |
70.8000 KRW |
| 2019-09-08 |
67.1934 KRW |
839,938.0697 ARDR |
66.5000 KRW |
65.7000 KRW |
68.9000 KRW |
67.7000 KRW |
| 2019-09-07 |
65.7293 KRW |
1,115,311.5174 ARDR |
65.0000 KRW |
63.9000 KRW |
68.7000 KRW |
66.2000 KRW |
| 2019-09-06 |
66.9045 KRW |
663,892.9953 ARDR |
67.3000 KRW |
64.9000 KRW |
69.0000 KRW |
65.4000 KRW |
| 2019-09-05 |
67.9464 KRW |
779,355.3670 ARDR |
68.2000 KRW |
66.2000 KRW |
69.9000 KRW |
67.4000 KRW |
| 2019-09-04 |
68.9983 KRW |
2,276,285.3821 ARDR |
67.8000 KRW |
65.7000 KRW |
71.8000 KRW |
67.5000 KRW |
| 2019-09-03 |
67.9302 KRW |
831,297.1980 ARDR |
67.9000 KRW |
66.6000 KRW |
69.2000 KRW |
67.6000 KRW |
| 2019-09-02 |
66.5092 KRW |
1,982,064.8904 ARDR |
66.5000 KRW |
64.4000 KRW |
68.0000 KRW |
67.9000 KRW |
| 2019-09-01 |
65.1143 KRW |
2,820,977.0398 ARDR |
64.7000 KRW |
63.9000 KRW |
67.8000 KRW |
66.3000 KRW |
| 2019-08-31 |
64.0835 KRW |
632,759.2381 ARDR |
65.2000 KRW |
63.5000 KRW |
66.0000 KRW |
64.5000 KRW |
| 2019-08-30 |
64.9522 KRW |
2,796,624.4075 ARDR |
64.0000 KRW |
62.7000 KRW |
67.8000 KRW |
65.3000 KRW |
| 2019-08-29 |
63.2054 KRW |
2,067,051.8075 ARDR |
65.9000 KRW |
61.1000 KRW |
66.3000 KRW |
64.0000 KRW |
| 2019-08-28 |
72.0073 KRW |
2,932,059.7129 ARDR |
74.3000 KRW |
65.5000 KRW |
75.6000 KRW |
66.1000 KRW |
| 2019-08-27 |
76.4359 KRW |
1,868,357.0038 ARDR |
78.5000 KRW |
73.4000 KRW |
79.4000 KRW |
74.3000 KRW |
| 2019-08-26 |
84.6057 KRW |
27,192,407.9989 ARDR |
77.6000 KRW |
77.6000 KRW |
90.0000 KRW |
78.3000 KRW |
| 2019-08-25 |
76.9689 KRW |
2,359,244.8934 ARDR |
77.7000 KRW |
76.1000 KRW |
78.5000 KRW |
77.4000 KRW |
| 2019-08-24 |
79.3097 KRW |
9,921,034.4758 ARDR |
75.8000 KRW |
74.6000 KRW |
84.5000 KRW |
77.2000 KRW |
| 2019-08-23 |
71.1510 KRW |
4,951,029.0187 ARDR |
68.3000 KRW |
67.9000 KRW |
78.2000 KRW |
75.9000 KRW |
| 2019-08-22 |
67.6468 KRW |
533,536.8230 ARDR |
66.3000 KRW |
64.9000 KRW |
69.6000 KRW |
69.2000 KRW |
| 2019-08-21 |
65.9416 KRW |
812,622.8159 ARDR |
69.3000 KRW |
65.0000 KRW |
69.9000 KRW |
66.2000 KRW |
| 2019-08-20 |
68.8850 KRW |
449,006.3765 ARDR |
69.1000 KRW |
67.6000 KRW |
69.8000 KRW |
69.3000 KRW |
| 2019-08-19 |
67.7458 KRW |
255,663.2319 ARDR |
67.6000 KRW |
66.5000 KRW |
69.2000 KRW |
68.8000 KRW |