Identifier on UpBit: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-01-30 |
56.9736 KRW |
868,317.9865 ARDR |
57.1000 KRW |
56.2000 KRW |
58.2000 KRW |
57.1000 KRW |
| 2019-01-29 |
55.3925 KRW |
262,258.1353 ARDR |
56.4000 KRW |
54.0000 KRW |
57.5000 KRW |
57.4000 KRW |
| 2019-01-28 |
56.9875 KRW |
1,127,124.4364 ARDR |
58.9000 KRW |
55.1000 KRW |
60.1000 KRW |
56.3000 KRW |
| 2019-01-27 |
59.0630 KRW |
340,196.7471 ARDR |
60.0000 KRW |
57.2000 KRW |
61.0000 KRW |
58.9000 KRW |
| 2019-01-26 |
60.3624 KRW |
700,562.0871 ARDR |
59.1000 KRW |
59.0000 KRW |
62.3000 KRW |
59.4000 KRW |
| 2019-01-25 |
59.6886 KRW |
2,043,845.6871 ARDR |
61.9000 KRW |
58.1000 KRW |
62.2000 KRW |
59.6000 KRW |
| 2019-01-24 |
61.2976 KRW |
985,797.6738 ARDR |
63.0000 KRW |
60.0000 KRW |
63.0000 KRW |
62.3000 KRW |
| 2019-01-23 |
63.8546 KRW |
1,647,895.4281 ARDR |
64.5000 KRW |
62.9000 KRW |
65.8000 KRW |
63.1000 KRW |
| 2019-01-21 |
59.8694 KRW |
265,711.4336 ARDR |
60.7000 KRW |
58.9000 KRW |
61.2000 KRW |
60.4000 KRW |
| 2019-01-20 |
61.8611 KRW |
982,946.3037 ARDR |
64.2000 KRW |
59.1000 KRW |
65.0000 KRW |
60.7000 KRW |
| 2019-01-19 |
65.1689 KRW |
1,372,491.0244 ARDR |
61.6000 KRW |
60.5000 KRW |
69.0000 KRW |
64.3000 KRW |
| 2019-01-18 |
60.8612 KRW |
591,655.7082 ARDR |
62.8000 KRW |
60.2000 KRW |
62.9000 KRW |
61.6000 KRW |
| 2019-01-17 |
62.7592 KRW |
2,764,018.6168 ARDR |
59.4000 KRW |
59.3000 KRW |
66.1000 KRW |
61.8000 KRW |
| 2019-01-16 |
58.4936 KRW |
539,848.8386 ARDR |
56.4000 KRW |
56.4000 KRW |
60.2000 KRW |
59.9000 KRW |
| 2019-01-15 |
57.8755 KRW |
566,533.7701 ARDR |
58.2000 KRW |
56.3000 KRW |
59.3000 KRW |
56.9000 KRW |
| 2019-01-14 |
56.4669 KRW |
1,009,898.6032 ARDR |
55.7000 KRW |
54.7000 KRW |
59.5000 KRW |
58.4000 KRW |
| 2019-01-13 |
57.4372 KRW |
769,482.6333 ARDR |
59.2000 KRW |
54.1000 KRW |
61.0000 KRW |
56.1000 KRW |
| 2019-01-12 |
58.3618 KRW |
268,595.3391 ARDR |
58.4000 KRW |
57.7000 KRW |
59.3000 KRW |
59.3000 KRW |
| 2019-01-11 |
58.0904 KRW |
957,947.8296 ARDR |
58.0000 KRW |
57.1000 KRW |
59.8000 KRW |
57.9000 KRW |
| 2019-01-10 |
63.8809 KRW |
2,484,805.8511 ARDR |
69.2000 KRW |
57.6000 KRW |
69.6000 KRW |
58.0000 KRW |
| 2019-01-09 |
68.7174 KRW |
1,601,751.5118 ARDR |
68.7000 KRW |
67.2000 KRW |
70.0000 KRW |
69.2000 KRW |
| 2019-01-08 |
68.4763 KRW |
2,655,906.7083 ARDR |
69.7000 KRW |
66.6000 KRW |
70.8000 KRW |
68.5000 KRW |
| 2019-01-07 |
70.3400 KRW |
5,550,495.5757 ARDR |
69.6000 KRW |
66.8000 KRW |
74.0000 KRW |
69.8000 KRW |
| 2019-01-06 |
69.0184 KRW |
4,486,929.5663 ARDR |
68.9000 KRW |
66.1000 KRW |
71.4000 KRW |
69.6000 KRW |
| 2019-01-05 |
68.3177 KRW |
10,635,264.5369 ARDR |
63.0000 KRW |
62.4000 KRW |
71.5000 KRW |
68.9000 KRW |
| 2019-01-04 |
61.3499 KRW |
1,126,958.9524 ARDR |
60.4000 KRW |
60.4000 KRW |
63.0000 KRW |
63.0000 KRW |
| 2019-01-03 |
60.5022 KRW |
381,920.4127 ARDR |
61.2000 KRW |
59.5000 KRW |
61.7000 KRW |
60.3000 KRW |
| 2019-01-02 |
61.0368 KRW |
1,889,194.0320 ARDR |
59.7000 KRW |
59.2000 KRW |
63.0000 KRW |
60.9000 KRW |
| 2019-01-01 |
57.9692 KRW |
654,878.5987 ARDR |
57.9000 KRW |
56.5000 KRW |
60.6000 KRW |
59.6000 KRW |
| 2018-12-31 |
59.4277 KRW |
414,425.2373 ARDR |
60.5000 KRW |
56.2000 KRW |
117.0000 KRW |
56.8000 KRW |
| 2018-12-30 |
60.3598 KRW |
350,420.4643 ARDR |
59.2000 KRW |
58.5000 KRW |
61.9000 KRW |
60.4000 KRW |
| 2018-12-29 |
60.1284 KRW |
372,809.8733 ARDR |
61.2000 KRW |
58.0000 KRW |
62.2000 KRW |
59.0000 KRW |
| 2018-12-28 |
56.9667 KRW |
496,037.4072 ARDR |
56.3000 KRW |
54.7000 KRW |
61.5000 KRW |
59.5000 KRW |
| 2018-12-27 |
58.3899 KRW |
983,341.4789 ARDR |
59.8000 KRW |
56.0000 KRW |
60.7000 KRW |
56.9000 KRW |
| 2018-12-26 |
59.5034 KRW |
1,202,657.8106 ARDR |
59.3000 KRW |
57.6000 KRW |
60.7000 KRW |
59.2000 KRW |
| 2018-12-25 |
58.9783 KRW |
1,085,890.7815 ARDR |
64.1000 KRW |
56.9000 KRW |
64.1000 KRW |
59.4000 KRW |
| 2018-12-24 |
65.2703 KRW |
1,821,052.6100 ARDR |
63.3000 KRW |
62.6000 KRW |
67.2000 KRW |
63.5000 KRW |
| 2018-12-23 |
62.9157 KRW |
1,482,681.2519 ARDR |
64.7000 KRW |
61.6000 KRW |
64.7000 KRW |
63.3000 KRW |
| 2018-12-22 |
63.0761 KRW |
12,373,840.4042 ARDR |
55.9000 KRW |
55.4000 KRW |
68.0000 KRW |
64.0000 KRW |
| 2018-12-21 |
58.3697 KRW |
2,309,635.2018 ARDR |
59.5000 KRW |
55.2000 KRW |
61.4000 KRW |
56.5000 KRW |
| 2018-12-20 |
57.6368 KRW |
2,949,674.3153 ARDR |
55.2000 KRW |
53.7000 KRW |
60.6000 KRW |
59.3000 KRW |
| 2018-12-19 |
55.4440 KRW |
6,110,997.7018 ARDR |
53.6000 KRW |
51.8000 KRW |
59.0000 KRW |
54.3000 KRW |
| 2018-12-18 |
51.6772 KRW |
4,419,475.4782 ARDR |
52.2000 KRW |
50.0000 KRW |
54.0000 KRW |
53.5000 KRW |
| 2018-12-17 |
52.7235 KRW |
1,351,744.3668 ARDR |
50.0000 KRW |
49.6000 KRW |
56.0000 KRW |
52.6000 KRW |
| 2018-12-16 |
50.7725 KRW |
397,999.9676 ARDR |
50.2000 KRW |
49.4000 KRW |
53.4000 KRW |
50.0000 KRW |
| 2018-12-15 |
51.6289 KRW |
385,289.3555 ARDR |
52.8000 KRW |
50.0000 KRW |
54.5000 KRW |
50.1000 KRW |
| 2018-12-14 |
53.4184 KRW |
228,824.0058 ARDR |
54.0000 KRW |
51.8000 KRW |
54.7000 KRW |
52.0000 KRW |
| 2018-12-13 |
55.1324 KRW |
297,419.3895 ARDR |
57.3000 KRW |
53.0000 KRW |
57.9000 KRW |
54.0000 KRW |
| 2018-12-12 |
55.7580 KRW |
349,715.1146 ARDR |
56.4000 KRW |
54.9000 KRW |
57.4000 KRW |
57.3000 KRW |
| 2018-12-11 |
56.4540 KRW |
232,192.4733 ARDR |
56.3000 KRW |
55.2000 KRW |
58.3000 KRW |
55.6000 KRW |