Identifier on UpBit: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-29 |
149.3022 KRW |
7,149,691.3309 ARDR |
148.0000 KRW |
139.0000 KRW |
161.0000 KRW |
146.0000 KRW |
| 2019-06-28 |
138.8141 KRW |
4,757,822.2082 ARDR |
130.0000 KRW |
128.0000 KRW |
148.0000 KRW |
146.0000 KRW |
| 2019-06-27 |
135.3030 KRW |
4,281,861.2277 ARDR |
147.0000 KRW |
127.0000 KRW |
152.0000 KRW |
129.0000 KRW |
| 2019-06-26 |
149.8177 KRW |
17,966,732.3201 ARDR |
146.0000 KRW |
141.0000 KRW |
159.0000 KRW |
147.0000 KRW |
| 2019-06-25 |
142.4175 KRW |
13,922,727.0093 ARDR |
137.0000 KRW |
136.0000 KRW |
147.0000 KRW |
147.0000 KRW |
| 2019-06-24 |
136.6527 KRW |
2,354,105.7830 ARDR |
139.0000 KRW |
134.0000 KRW |
140.0000 KRW |
137.0000 KRW |
| 2019-06-23 |
142.6748 KRW |
7,790,261.2109 ARDR |
140.0000 KRW |
135.0000 KRW |
151.0000 KRW |
138.0000 KRW |
| 2019-06-22 |
140.6006 KRW |
19,148,527.1017 ARDR |
137.0000 KRW |
131.0000 KRW |
150.0000 KRW |
138.0000 KRW |
| 2019-06-21 |
139.9859 KRW |
6,267,697.0214 ARDR |
144.0000 KRW |
133.0000 KRW |
148.0000 KRW |
137.0000 KRW |
| 2019-06-20 |
149.0015 KRW |
21,182,502.2841 ARDR |
150.0000 KRW |
139.0000 KRW |
163.0000 KRW |
145.0000 KRW |
| 2019-06-19 |
154.8574 KRW |
50,304,736.6210 ARDR |
131.0000 KRW |
131.0000 KRW |
173.0000 KRW |
148.0000 KRW |
| 2019-06-18 |
131.3390 KRW |
23,995,236.8282 ARDR |
127.0000 KRW |
122.0000 KRW |
142.0000 KRW |
133.0000 KRW |
| 2019-06-17 |
128.5896 KRW |
16,688,129.0800 ARDR |
126.0000 KRW |
123.0000 KRW |
135.0000 KRW |
126.0000 KRW |
| 2019-06-16 |
124.7933 KRW |
6,818,372.4222 ARDR |
126.0000 KRW |
120.0000 KRW |
129.0000 KRW |
124.0000 KRW |
| 2019-06-15 |
126.2007 KRW |
6,570,237.7341 ARDR |
125.0000 KRW |
121.0000 KRW |
133.0000 KRW |
125.0000 KRW |
| 2019-06-14 |
126.2840 KRW |
11,018,991.3912 ARDR |
123.0000 KRW |
121.0000 KRW |
132.0000 KRW |
126.0000 KRW |
| 2019-06-13 |
133.6787 KRW |
15,080,235.1398 ARDR |
128.0000 KRW |
122.0000 KRW |
143.0000 KRW |
123.0000 KRW |
| 2019-06-12 |
127.4676 KRW |
5,224,431.7696 ARDR |
125.0000 KRW |
123.0000 KRW |
130.0000 KRW |
129.0000 KRW |
| 2019-06-11 |
125.5415 KRW |
13,883,963.7040 ARDR |
123.0000 KRW |
119.0000 KRW |
134.0000 KRW |
126.0000 KRW |
| 2019-06-10 |
121.4155 KRW |
5,678,122.0184 ARDR |
119.0000 KRW |
116.0000 KRW |
129.0000 KRW |
121.0000 KRW |
| 2019-06-09 |
122.3334 KRW |
6,021,188.2267 ARDR |
129.0000 KRW |
116.0000 KRW |
130.0000 KRW |
117.0000 KRW |
| 2019-06-08 |
136.8460 KRW |
40,684,949.3913 ARDR |
143.0000 KRW |
125.0000 KRW |
151.0000 KRW |
133.0000 KRW |
| 2019-06-07 |
140.3592 KRW |
159,212,867.4672 ARDR |
99.8000 KRW |
99.4000 KRW |
177.0000 KRW |
142.0000 KRW |
| 2019-06-06 |
98.6850 KRW |
1,150,139.6771 ARDR |
99.6000 KRW |
96.6000 KRW |
101.0000 KRW |
100.0000 KRW |
| 2019-06-05 |
101.5832 KRW |
7,861,896.1784 ARDR |
97.3000 KRW |
96.8000 KRW |
106.0000 KRW |
99.6000 KRW |
| 2019-06-04 |
100.7596 KRW |
3,408,794.2442 ARDR |
103.0000 KRW |
94.1000 KRW |
105.0000 KRW |
97.3000 KRW |
| 2019-06-03 |
112.6473 KRW |
9,834,064.3467 ARDR |
111.0000 KRW |
103.0000 KRW |
122.0000 KRW |
104.0000 KRW |
| 2019-06-02 |
107.0186 KRW |
3,048,309.8413 ARDR |
103.0000 KRW |
102.0000 KRW |
111.0000 KRW |
111.0000 KRW |
| 2019-06-01 |
102.9466 KRW |
1,745,497.2133 ARDR |
103.0000 KRW |
100.0000 KRW |
105.0000 KRW |
103.0000 KRW |
| 2019-05-31 |
100.3660 KRW |
2,223,471.7367 ARDR |
99.0000 KRW |
95.6000 KRW |
105.0000 KRW |
101.0000 KRW |
| 2019-05-30 |
104.8793 KRW |
5,511,013.1400 ARDR |
104.0000 KRW |
97.1000 KRW |
110.0000 KRW |
98.9000 KRW |
| 2019-05-29 |
104.1728 KRW |
4,509,179.8076 ARDR |
106.0000 KRW |
99.8000 KRW |
109.0000 KRW |
105.0000 KRW |
| 2019-05-28 |
108.2354 KRW |
16,681,085.4709 ARDR |
102.0000 KRW |
100.0000 KRW |
114.0000 KRW |
106.0000 KRW |
| 2019-05-27 |
100.4457 KRW |
8,516,268.4621 ARDR |
97.7000 KRW |
96.5000 KRW |
105.0000 KRW |
102.0000 KRW |
| 2019-05-26 |
100.5380 KRW |
18,295,835.8473 ARDR |
97.3000 KRW |
93.8000 KRW |
111.0000 KRW |
97.7000 KRW |
| 2019-05-25 |
97.4152 KRW |
4,511,954.3871 ARDR |
97.3000 KRW |
95.7000 KRW |
101.0000 KRW |
97.3000 KRW |
| 2019-05-24 |
98.1377 KRW |
2,917,009.2267 ARDR |
97.8000 KRW |
96.0000 KRW |
101.0000 KRW |
97.5000 KRW |
| 2019-05-23 |
95.2559 KRW |
2,595,432.9759 ARDR |
97.6000 KRW |
90.5000 KRW |
100.0000 KRW |
97.8000 KRW |
| 2019-05-22 |
105.1273 KRW |
31,672,768.4899 ARDR |
95.9000 KRW |
94.7000 KRW |
117.0000 KRW |
97.6000 KRW |
| 2019-05-21 |
97.1119 KRW |
7,413,927.2860 ARDR |
92.0000 KRW |
90.6000 KRW |
109.0000 KRW |
94.8000 KRW |
| 2019-05-20 |
90.9107 KRW |
989,646.1041 ARDR |
93.0000 KRW |
88.8000 KRW |
94.5000 KRW |
91.6000 KRW |
| 2019-05-19 |
91.8831 KRW |
2,010,927.9485 ARDR |
90.8000 KRW |
89.2000 KRW |
93.9000 KRW |
93.0000 KRW |
| 2019-05-18 |
92.7232 KRW |
2,968,942.7589 ARDR |
90.1000 KRW |
88.5000 KRW |
97.4000 KRW |
91.6000 KRW |
| 2019-05-17 |
97.1280 KRW |
5,499,688.9270 ARDR |
99.8000 KRW |
87.0000 KRW |
107.0000 KRW |
91.2000 KRW |
| 2019-05-16 |
106.6650 KRW |
4,892,511.3215 ARDR |
104.0000 KRW |
97.2000 KRW |
116.0000 KRW |
99.0000 KRW |
| 2019-05-15 |
97.2616 KRW |
1,894,696.4414 ARDR |
93.8000 KRW |
91.3000 KRW |
105.0000 KRW |
104.0000 KRW |
| 2019-05-14 |
91.3450 KRW |
1,709,979.7413 ARDR |
89.0000 KRW |
88.8000 KRW |
93.9000 KRW |
93.8000 KRW |
| 2019-05-13 |
88.8535 KRW |
1,573,777.0158 ARDR |
87.2000 KRW |
85.8000 KRW |
93.1000 KRW |
88.9000 KRW |
| 2019-05-12 |
87.0064 KRW |
638,531.9376 ARDR |
90.4000 KRW |
84.5000 KRW |
91.0000 KRW |
88.3000 KRW |
| 2019-05-11 |
86.1077 KRW |
1,094,708.0548 ARDR |
83.7000 KRW |
83.0000 KRW |
91.8000 KRW |
90.8000 KRW |