Identifier on UpBit: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-29 |
140.0236 KRW |
16,308,073.0183 ARDR |
140.0000 KRW |
137.0000 KRW |
142.0000 KRW |
142.0000 KRW |
| 2022-07-28 |
137.4692 KRW |
13,713,801.2392 ARDR |
138.0000 KRW |
135.0000 KRW |
142.0000 KRW |
140.0000 KRW |
| 2022-07-27 |
133.9770 KRW |
13,749,378.9172 ARDR |
132.0000 KRW |
131.0000 KRW |
138.0000 KRW |
137.0000 KRW |
| 2022-07-26 |
129.9541 KRW |
5,011,263.3859 ARDR |
132.0000 KRW |
128.0000 KRW |
132.0000 KRW |
131.0000 KRW |
| 2022-07-25 |
135.1844 KRW |
9,595,044.9429 ARDR |
140.0000 KRW |
132.0000 KRW |
141.0000 KRW |
133.0000 KRW |
| 2022-07-24 |
140.6410 KRW |
9,521,996.7914 ARDR |
141.0000 KRW |
139.0000 KRW |
143.0000 KRW |
141.0000 KRW |
| 2022-07-23 |
140.4951 KRW |
10,419,190.8003 ARDR |
141.0000 KRW |
137.0000 KRW |
144.0000 KRW |
140.0000 KRW |
| 2022-07-22 |
142.4620 KRW |
13,744,342.8786 ARDR |
143.0000 KRW |
138.0000 KRW |
146.0000 KRW |
141.0000 KRW |
| 2022-07-21 |
138.9803 KRW |
12,104,852.8300 ARDR |
140.0000 KRW |
136.0000 KRW |
144.0000 KRW |
141.0000 KRW |
| 2022-07-20 |
146.0269 KRW |
23,045,182.0754 ARDR |
146.0000 KRW |
142.0000 KRW |
148.0000 KRW |
143.0000 KRW |
| 2022-07-19 |
141.3259 KRW |
23,243,044.0105 ARDR |
141.0000 KRW |
137.0000 KRW |
146.0000 KRW |
145.0000 KRW |
| 2022-07-18 |
137.7834 KRW |
17,953,490.8824 ARDR |
134.0000 KRW |
134.0000 KRW |
141.0000 KRW |
140.0000 KRW |
| 2022-07-17 |
136.5584 KRW |
13,240,490.0796 ARDR |
137.0000 KRW |
134.0000 KRW |
139.0000 KRW |
134.0000 KRW |
| 2022-07-16 |
134.2854 KRW |
7,666,066.8350 ARDR |
134.0000 KRW |
132.0000 KRW |
137.0000 KRW |
136.0000 KRW |
| 2022-07-15 |
131.7819 KRW |
12,063,885.1035 ARDR |
131.0000 KRW |
128.0000 KRW |
135.0000 KRW |
132.0000 KRW |
| 2022-07-14 |
129.0379 KRW |
12,994,767.9474 ARDR |
130.0000 KRW |
124.0000 KRW |
133.0000 KRW |
131.0000 KRW |
| 2022-07-13 |
126.0406 KRW |
9,690,973.7105 ARDR |
127.0000 KRW |
121.0000 KRW |
130.0000 KRW |
127.0000 KRW |
| 2022-07-12 |
130.7798 KRW |
22,812,260.0594 ARDR |
134.0000 KRW |
126.0000 KRW |
137.0000 KRW |
127.0000 KRW |
| 2022-07-11 |
136.5733 KRW |
20,512,331.7441 ARDR |
142.0000 KRW |
130.0000 KRW |
144.0000 KRW |
132.0000 KRW |
| 2022-07-10 |
150.0936 KRW |
103,475,640.7718 ARDR |
144.0000 KRW |
139.0000 KRW |
162.0000 KRW |
141.0000 KRW |
| 2022-07-09 |
140.3239 KRW |
9,274,865.1345 ARDR |
140.0000 KRW |
137.0000 KRW |
144.0000 KRW |
143.0000 KRW |
| 2022-07-08 |
138.7404 KRW |
17,653,123.5987 ARDR |
138.0000 KRW |
136.0000 KRW |
142.0000 KRW |
138.0000 KRW |
| 2022-07-07 |
136.5291 KRW |
9,982,373.9173 ARDR |
136.0000 KRW |
134.0000 KRW |
139.0000 KRW |
139.0000 KRW |
| 2022-07-06 |
134.4183 KRW |
6,128,845.4520 ARDR |
135.0000 KRW |
132.0000 KRW |
136.0000 KRW |
135.0000 KRW |
| 2022-07-05 |
135.0140 KRW |
14,885,843.2648 ARDR |
138.0000 KRW |
131.0000 KRW |
138.0000 KRW |
136.0000 KRW |
| 2022-07-04 |
133.6183 KRW |
19,780,206.0384 ARDR |
135.0000 KRW |
130.0000 KRW |
138.0000 KRW |
137.0000 KRW |
| 2022-07-03 |
132.8409 KRW |
5,642,174.8955 ARDR |
135.0000 KRW |
131.0000 KRW |
136.0000 KRW |
136.0000 KRW |
| 2022-07-02 |
131.2246 KRW |
10,510,554.7208 ARDR |
131.0000 KRW |
128.0000 KRW |
136.0000 KRW |
134.0000 KRW |
| 2022-07-01 |
131.1976 KRW |
40,999,350.6735 ARDR |
127.0000 KRW |
122.0000 KRW |
138.0000 KRW |
131.0000 KRW |
| 2022-06-30 |
125.9136 KRW |
18,266,592.8266 ARDR |
132.0000 KRW |
118.0000 KRW |
134.0000 KRW |
125.0000 KRW |
| 2022-06-29 |
133.6971 KRW |
15,874,714.7062 ARDR |
137.0000 KRW |
130.0000 KRW |
140.0000 KRW |
132.0000 KRW |
| 2022-06-28 |
139.6081 KRW |
35,967,632.0797 ARDR |
141.0000 KRW |
135.0000 KRW |
147.0000 KRW |
137.0000 KRW |
| 2022-06-27 |
139.3689 KRW |
73,153,138.4923 ARDR |
133.0000 KRW |
131.0000 KRW |
147.0000 KRW |
141.0000 KRW |
| 2022-06-26 |
133.7037 KRW |
6,811,161.9242 ARDR |
135.0000 KRW |
132.0000 KRW |
136.0000 KRW |
133.0000 KRW |
| 2022-06-25 |
133.8841 KRW |
8,629,243.6592 ARDR |
135.0000 KRW |
131.0000 KRW |
136.0000 KRW |
134.0000 KRW |
| 2022-06-24 |
133.0514 KRW |
17,037,075.3651 ARDR |
133.0000 KRW |
130.0000 KRW |
137.0000 KRW |
136.0000 KRW |
| 2022-06-23 |
129.4565 KRW |
14,792,630.9760 ARDR |
128.0000 KRW |
127.0000 KRW |
133.0000 KRW |
132.0000 KRW |
| 2022-06-22 |
128.9628 KRW |
17,419,664.9346 ARDR |
133.0000 KRW |
125.0000 KRW |
133.0000 KRW |
128.0000 KRW |
| 2022-06-21 |
128.9469 KRW |
21,379,744.2208 ARDR |
126.0000 KRW |
124.0000 KRW |
135.0000 KRW |
131.0000 KRW |
| 2022-06-20 |
123.6358 KRW |
16,291,501.2432 ARDR |
126.0000 KRW |
119.0000 KRW |
128.0000 KRW |
126.0000 KRW |
| 2022-06-19 |
119.3481 KRW |
17,594,098.2900 ARDR |
121.0000 KRW |
114.0000 KRW |
125.0000 KRW |
125.0000 KRW |
| 2022-06-18 |
122.6012 KRW |
16,738,148.2544 ARDR |
128.0000 KRW |
114.0000 KRW |
130.0000 KRW |
120.0000 KRW |
| 2022-06-17 |
123.5234 KRW |
27,784,769.4982 ARDR |
122.0000 KRW |
116.0000 KRW |
128.0000 KRW |
127.0000 KRW |
| 2022-06-16 |
120.3739 KRW |
20,381,597.8683 ARDR |
121.0000 KRW |
116.0000 KRW |
125.0000 KRW |
119.0000 KRW |
| 2022-06-15 |
112.1446 KRW |
22,456,446.4651 ARDR |
115.0000 KRW |
104.0000 KRW |
121.0000 KRW |
120.0000 KRW |
| 2022-06-14 |
111.6893 KRW |
45,217,477.9672 ARDR |
116.0000 KRW |
102.0000 KRW |
119.0000 KRW |
114.0000 KRW |
| 2022-06-13 |
122.4400 KRW |
23,877,496.8745 ARDR |
139.0000 KRW |
115.0000 KRW |
139.0000 KRW |
118.0000 KRW |
| 2022-06-12 |
138.9511 KRW |
12,254,397.0106 ARDR |
149.0000 KRW |
133.0000 KRW |
151.0000 KRW |
140.0000 KRW |
| 2022-06-11 |
151.2619 KRW |
8,984,739.8522 ARDR |
153.0000 KRW |
144.0000 KRW |
159.0000 KRW |
151.0000 KRW |
| 2022-06-10 |
153.2530 KRW |
10,877,760.4693 ARDR |
158.0000 KRW |
147.0000 KRW |
159.0000 KRW |
154.0000 KRW |