Identifier on UpBit: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-03-21 |
82.8715 KRW |
26,328,235.8742 ARDR |
78.5000 KRW |
75.8000 KRW |
89.8000 KRW |
79.7000 KRW |
| 2019-03-20 |
79.2072 KRW |
11,478,211.9198 ARDR |
77.3000 KRW |
74.3000 KRW |
83.3000 KRW |
78.9000 KRW |
| 2019-03-19 |
76.5991 KRW |
6,434,834.1282 ARDR |
76.0000 KRW |
74.8000 KRW |
79.3000 KRW |
77.3000 KRW |
| 2019-03-18 |
75.4165 KRW |
1,518,351.9355 ARDR |
76.2000 KRW |
74.1000 KRW |
77.3000 KRW |
75.1000 KRW |
| 2019-03-17 |
75.9189 KRW |
1,480,883.1061 ARDR |
76.1000 KRW |
74.0000 KRW |
77.3000 KRW |
76.9000 KRW |
| 2019-03-16 |
75.3216 KRW |
2,064,774.0115 ARDR |
74.8000 KRW |
73.6000 KRW |
77.0000 KRW |
75.9000 KRW |
| 2019-03-15 |
74.3669 KRW |
15,168,353.4646 ARDR |
71.2000 KRW |
71.1000 KRW |
77.4000 KRW |
75.1000 KRW |
| 2019-03-14 |
73.0533 KRW |
9,953,870.8210 ARDR |
74.1000 KRW |
68.0000 KRW |
78.5000 KRW |
70.9000 KRW |
| 2019-03-13 |
75.6354 KRW |
44,883,705.6994 ARDR |
71.6000 KRW |
69.4000 KRW |
83.0000 KRW |
74.4000 KRW |
| 2019-03-12 |
85.9552 KRW |
134,125,112.3374 ARDR |
66.7000 KRW |
65.9000 KRW |
107.0000 KRW |
71.5000 KRW |
| 2019-03-11 |
68.0112 KRW |
17,735,089.4889 ARDR |
66.3000 KRW |
64.1000 KRW |
73.1000 KRW |
66.7000 KRW |
| 2019-03-10 |
65.7750 KRW |
3,140,468.1231 ARDR |
67.1000 KRW |
64.7000 KRW |
67.1000 KRW |
66.3000 KRW |
| 2019-03-09 |
66.9879 KRW |
3,854,195.5365 ARDR |
67.4000 KRW |
65.3000 KRW |
69.5000 KRW |
66.2000 KRW |
| 2019-03-08 |
67.1649 KRW |
3,312,977.9459 ARDR |
67.0000 KRW |
65.6000 KRW |
69.4000 KRW |
67.4000 KRW |
| 2019-03-07 |
67.1448 KRW |
6,404,790.7410 ARDR |
63.8000 KRW |
63.7000 KRW |
68.8000 KRW |
67.5000 KRW |
| 2019-03-06 |
63.8735 KRW |
600,236.0526 ARDR |
64.5000 KRW |
63.3000 KRW |
64.9000 KRW |
63.9000 KRW |
| 2019-03-05 |
63.6578 KRW |
1,209,793.0819 ARDR |
62.5000 KRW |
62.0000 KRW |
65.2000 KRW |
63.6000 KRW |
| 2019-03-04 |
62.9618 KRW |
1,746,669.3845 ARDR |
63.5000 KRW |
61.6000 KRW |
64.5000 KRW |
62.5000 KRW |
| 2019-03-03 |
63.3572 KRW |
473,587.7455 ARDR |
63.0000 KRW |
62.0000 KRW |
64.2000 KRW |
64.0000 KRW |
| 2019-03-02 |
62.2736 KRW |
805,591.4038 ARDR |
62.7000 KRW |
61.3000 KRW |
63.7000 KRW |
63.3000 KRW |
| 2019-03-01 |
62.9640 KRW |
942,064.6015 ARDR |
62.8000 KRW |
60.7000 KRW |
64.9000 KRW |
63.2000 KRW |
| 2019-02-28 |
62.1568 KRW |
972,825.7349 ARDR |
63.2000 KRW |
60.9000 KRW |
64.3000 KRW |
62.8000 KRW |
| 2019-02-27 |
63.2589 KRW |
3,599,647.9087 ARDR |
62.6000 KRW |
61.1000 KRW |
65.5000 KRW |
63.2000 KRW |
| 2019-02-26 |
61.0783 KRW |
1,060,977.3771 ARDR |
61.1000 KRW |
60.1000 KRW |
63.0000 KRW |
62.7000 KRW |
| 2019-02-25 |
59.8587 KRW |
1,073,530.6490 ARDR |
59.8000 KRW |
58.7000 KRW |
61.4000 KRW |
61.4000 KRW |
| 2019-02-24 |
63.1120 KRW |
3,503,789.0517 ARDR |
64.8000 KRW |
58.9000 KRW |
66.4000 KRW |
60.8000 KRW |
| 2019-02-23 |
63.8981 KRW |
1,768,959.1266 ARDR |
63.9000 KRW |
62.5000 KRW |
66.2000 KRW |
64.5000 KRW |
| 2019-02-22 |
64.8099 KRW |
3,593,942.3629 ARDR |
63.2000 KRW |
62.6000 KRW |
66.9000 KRW |
64.3000 KRW |
| 2019-02-21 |
62.6434 KRW |
2,009,367.2792 ARDR |
63.7000 KRW |
61.5000 KRW |
64.4000 KRW |
63.4000 KRW |
| 2019-02-20 |
63.4010 KRW |
2,546,142.5901 ARDR |
64.0000 KRW |
62.0000 KRW |
65.3000 KRW |
63.6000 KRW |
| 2019-02-19 |
63.2395 KRW |
4,957,557.1744 ARDR |
64.8000 KRW |
60.9000 KRW |
66.6000 KRW |
63.9000 KRW |
| 2019-02-18 |
63.1735 KRW |
7,278,188.5930 ARDR |
63.0000 KRW |
61.3000 KRW |
66.2000 KRW |
65.5000 KRW |
| 2019-02-17 |
62.2193 KRW |
22,145,856.6592 ARDR |
61.0000 KRW |
58.9000 KRW |
68.4000 KRW |
62.9000 KRW |
| 2019-02-16 |
60.8550 KRW |
21,094,265.3317 ARDR |
58.4000 KRW |
57.9000 KRW |
65.7000 KRW |
60.9000 KRW |
| 2019-02-15 |
57.5469 KRW |
1,831,347.5448 ARDR |
57.3000 KRW |
56.8000 KRW |
58.6000 KRW |
58.5000 KRW |
| 2019-02-14 |
57.7312 KRW |
2,628,288.4262 ARDR |
57.7000 KRW |
56.7000 KRW |
59.0000 KRW |
57.2000 KRW |
| 2019-02-13 |
57.3688 KRW |
804,714.4162 ARDR |
57.3000 KRW |
57.1000 KRW |
57.8000 KRW |
57.6000 KRW |
| 2019-02-12 |
57.5199 KRW |
1,878,917.0937 ARDR |
58.5000 KRW |
57.1000 KRW |
58.5000 KRW |
57.5000 KRW |
| 2019-02-11 |
58.7923 KRW |
3,520,340.0568 ARDR |
59.7000 KRW |
57.8000 KRW |
61.0000 KRW |
58.4000 KRW |
| 2019-02-10 |
60.1103 KRW |
13,893,293.4953 ARDR |
60.0000 KRW |
56.6000 KRW |
65.0000 KRW |
59.9000 KRW |
| 2019-02-09 |
62.9702 KRW |
36,384,079.1911 ARDR |
57.3000 KRW |
56.8000 KRW |
70.0000 KRW |
59.4000 KRW |
| 2019-02-08 |
59.4034 KRW |
17,100,662.6378 ARDR |
55.1000 KRW |
55.1000 KRW |
65.5000 KRW |
57.7000 KRW |
| 2019-02-07 |
56.2765 KRW |
4,019,647.2447 ARDR |
54.6000 KRW |
53.7000 KRW |
58.7000 KRW |
55.1000 KRW |
| 2019-02-06 |
55.5539 KRW |
2,283,665.5420 ARDR |
54.7000 KRW |
53.1000 KRW |
59.0000 KRW |
54.6000 KRW |
| 2019-02-05 |
55.4502 KRW |
1,053,040.3018 ARDR |
56.9000 KRW |
54.6000 KRW |
58.5000 KRW |
54.8000 KRW |
| 2019-02-04 |
57.0013 KRW |
172,495.9871 ARDR |
57.8000 KRW |
55.2000 KRW |
58.3000 KRW |
56.3000 KRW |
| 2019-02-03 |
57.4947 KRW |
116,745.3906 ARDR |
58.8000 KRW |
56.9000 KRW |
58.9000 KRW |
57.1000 KRW |
| 2019-02-02 |
58.2354 KRW |
357,024.5465 ARDR |
57.6000 KRW |
57.0000 KRW |
58.9000 KRW |
57.8000 KRW |
| 2019-02-01 |
56.2057 KRW |
452,497.4711 ARDR |
56.4000 KRW |
55.0000 KRW |
58.2000 KRW |
57.6000 KRW |
| 2019-01-31 |
56.6544 KRW |
503,535.9282 ARDR |
57.4000 KRW |
54.8000 KRW |
57.8000 KRW |
56.0000 KRW |