Identifier on UpBit: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-05-10 |
80.9969 KRW |
933,963.2840 ARDR |
79.9000 KRW |
79.0000 KRW |
85.2000 KRW |
79.4000 KRW |
| 2019-05-09 |
78.4544 KRW |
447,414.0453 ARDR |
80.7000 KRW |
76.6000 KRW |
80.7000 KRW |
79.9000 KRW |
| 2019-05-08 |
78.2548 KRW |
616,688.4344 ARDR |
77.2000 KRW |
75.7000 KRW |
83.0000 KRW |
81.5000 KRW |
| 2019-05-07 |
80.0396 KRW |
759,177.7811 ARDR |
79.9000 KRW |
77.2000 KRW |
83.0000 KRW |
77.8000 KRW |
| 2019-05-06 |
77.8278 KRW |
413,994.2829 ARDR |
78.7000 KRW |
76.4000 KRW |
80.9000 KRW |
79.2000 KRW |
| 2019-05-05 |
77.8810 KRW |
414,893.6463 ARDR |
78.0000 KRW |
76.5000 KRW |
79.5000 KRW |
78.7000 KRW |
| 2019-05-04 |
78.0762 KRW |
1,133,205.5236 ARDR |
77.2000 KRW |
75.4000 KRW |
81.0000 KRW |
78.4000 KRW |
| 2019-05-03 |
78.0240 KRW |
3,493,040.4383 ARDR |
76.3000 KRW |
76.0000 KRW |
82.0000 KRW |
77.4000 KRW |
| 2019-05-02 |
76.9626 KRW |
485,658.7449 ARDR |
78.5000 KRW |
75.0000 KRW |
79.8000 KRW |
75.9000 KRW |
| 2019-05-01 |
77.1476 KRW |
428,341.8327 ARDR |
78.5000 KRW |
74.2000 KRW |
79.5000 KRW |
76.8000 KRW |
| 2019-04-30 |
75.4908 KRW |
472,411.3235 ARDR |
74.0000 KRW |
72.9000 KRW |
78.0000 KRW |
77.9000 KRW |
| 2019-04-29 |
75.3189 KRW |
430,088.3361 ARDR |
79.6000 KRW |
72.4000 KRW |
79.6000 KRW |
73.1000 KRW |
| 2019-04-28 |
79.2231 KRW |
300,883.3784 ARDR |
77.5000 KRW |
77.5000 KRW |
80.5000 KRW |
79.6000 KRW |
| 2019-04-27 |
76.9175 KRW |
323,980.7524 ARDR |
77.1000 KRW |
75.0000 KRW |
80.7000 KRW |
77.8000 KRW |
| 2019-04-26 |
77.1098 KRW |
860,608.5907 ARDR |
80.0000 KRW |
73.9000 KRW |
80.0000 KRW |
77.2000 KRW |
| 2019-04-25 |
84.9670 KRW |
701,129.1760 ARDR |
86.1000 KRW |
79.6000 KRW |
87.9000 KRW |
79.9000 KRW |
| 2019-04-24 |
88.8907 KRW |
834,480.5318 ARDR |
92.6000 KRW |
85.0000 KRW |
94.7000 KRW |
85.2000 KRW |
| 2019-04-23 |
93.4065 KRW |
613,619.5938 ARDR |
95.0000 KRW |
92.3000 KRW |
95.0000 KRW |
93.6000 KRW |
| 2019-04-22 |
92.7138 KRW |
465,528.3695 ARDR |
92.9000 KRW |
91.3000 KRW |
94.6000 KRW |
94.6000 KRW |
| 2019-04-21 |
94.2014 KRW |
727,158.3292 ARDR |
95.6000 KRW |
90.5000 KRW |
96.3000 KRW |
92.2000 KRW |
| 2019-04-20 |
94.1643 KRW |
532,006.3928 ARDR |
95.0000 KRW |
93.1000 KRW |
96.0000 KRW |
94.7000 KRW |
| 2019-04-19 |
93.7932 KRW |
677,520.6008 ARDR |
94.1000 KRW |
92.3000 KRW |
96.0000 KRW |
93.9000 KRW |
| 2019-04-18 |
94.8968 KRW |
5,741,696.4607 ARDR |
91.2000 KRW |
90.6000 KRW |
102.0000 KRW |
93.4000 KRW |
| 2019-04-17 |
94.2146 KRW |
1,301,049.5447 ARDR |
92.8000 KRW |
90.6000 KRW |
99.2000 KRW |
91.3000 KRW |
| 2019-04-16 |
89.6731 KRW |
1,096,163.8612 ARDR |
88.9000 KRW |
86.0000 KRW |
92.9000 KRW |
92.6000 KRW |
| 2019-04-15 |
91.9986 KRW |
819,222.8348 ARDR |
94.2000 KRW |
87.8000 KRW |
94.6000 KRW |
89.1000 KRW |
| 2019-04-14 |
94.2589 KRW |
1,261,205.3107 ARDR |
93.8000 KRW |
91.1000 KRW |
96.8000 KRW |
94.2000 KRW |
| 2019-04-13 |
92.8374 KRW |
550,388.3975 ARDR |
91.3000 KRW |
90.0000 KRW |
96.6000 KRW |
93.5000 KRW |
| 2019-04-12 |
88.0274 KRW |
761,140.4860 ARDR |
90.7000 KRW |
84.3000 KRW |
91.4000 KRW |
90.9000 KRW |
| 2019-04-11 |
92.7356 KRW |
3,301,212.5734 ARDR |
99.9000 KRW |
84.1000 KRW |
103.0000 KRW |
90.9000 KRW |
| 2019-04-10 |
99.3639 KRW |
2,789,018.7638 ARDR |
98.2000 KRW |
97.0000 KRW |
104.0000 KRW |
100.0000 KRW |
| 2019-04-09 |
100.0035 KRW |
1,008,978.9016 ARDR |
102.0000 KRW |
97.2000 KRW |
105.0000 KRW |
98.2000 KRW |
| 2019-04-08 |
100.8968 KRW |
1,487,572.0676 ARDR |
102.0000 KRW |
97.3000 KRW |
106.0000 KRW |
102.0000 KRW |
| 2019-04-07 |
101.9871 KRW |
1,156,454.9610 ARDR |
102.0000 KRW |
100.0000 KRW |
104.0000 KRW |
102.0000 KRW |
| 2019-04-06 |
101.0685 KRW |
1,181,666.7468 ARDR |
101.0000 KRW |
99.8000 KRW |
105.0000 KRW |
102.0000 KRW |
| 2019-04-05 |
100.3761 KRW |
1,549,090.0170 ARDR |
99.3000 KRW |
99.2000 KRW |
104.0000 KRW |
100.0000 KRW |
| 2019-04-04 |
101.3381 KRW |
2,979,663.5025 ARDR |
98.3000 KRW |
96.1000 KRW |
109.0000 KRW |
99.3000 KRW |
| 2019-04-03 |
99.8247 KRW |
5,287,514.6980 ARDR |
97.0000 KRW |
95.0000 KRW |
107.0000 KRW |
98.3000 KRW |
| 2019-04-02 |
95.7557 KRW |
4,556,526.7037 ARDR |
92.9000 KRW |
91.6000 KRW |
99.2000 KRW |
96.9000 KRW |
| 2019-04-01 |
93.5218 KRW |
3,387,836.5305 ARDR |
93.1000 KRW |
91.0000 KRW |
96.3000 KRW |
93.4000 KRW |
| 2019-03-31 |
96.5070 KRW |
19,650,042.1846 ARDR |
89.8000 KRW |
89.6000 KRW |
101.0000 KRW |
93.4000 KRW |
| 2019-03-30 |
88.0010 KRW |
2,752,421.3094 ARDR |
91.6000 KRW |
83.7000 KRW |
93.6000 KRW |
89.8000 KRW |
| 2019-03-29 |
92.4630 KRW |
1,975,893.9301 ARDR |
91.3000 KRW |
90.2000 KRW |
95.6000 KRW |
91.4000 KRW |
| 2019-03-28 |
89.2689 KRW |
3,121,730.4342 ARDR |
90.5000 KRW |
87.4000 KRW |
92.9000 KRW |
91.3000 KRW |
| 2019-03-27 |
92.5667 KRW |
20,306,240.2908 ARDR |
85.3000 KRW |
84.7000 KRW |
98.3000 KRW |
90.8000 KRW |
| 2019-03-26 |
84.0112 KRW |
3,498,009.4997 ARDR |
87.1000 KRW |
82.5000 KRW |
87.1000 KRW |
85.5000 KRW |
| 2019-03-25 |
86.8786 KRW |
25,475,124.1826 ARDR |
82.1000 KRW |
81.0000 KRW |
93.3000 KRW |
85.8000 KRW |
| 2019-03-24 |
80.5326 KRW |
2,424,268.3808 ARDR |
79.4000 KRW |
77.8000 KRW |
82.6000 KRW |
82.0000 KRW |
| 2019-03-23 |
79.3728 KRW |
1,062,158.0628 ARDR |
80.2000 KRW |
78.2000 KRW |
80.9000 KRW |
79.0000 KRW |
| 2019-03-22 |
78.3675 KRW |
3,430,271.8435 ARDR |
80.0000 KRW |
76.5000 KRW |
80.4000 KRW |
79.8000 KRW |