Identifier on UpBit: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-09 |
158.0469 KRW |
6,979,162.3177 ARDR |
161.0000 KRW |
155.0000 KRW |
161.0000 KRW |
157.0000 KRW |
| 2022-06-08 |
160.8905 KRW |
8,404,210.4252 ARDR |
165.0000 KRW |
158.0000 KRW |
166.0000 KRW |
162.0000 KRW |
| 2022-06-07 |
162.8470 KRW |
18,004,379.9922 ARDR |
170.0000 KRW |
157.0000 KRW |
171.0000 KRW |
163.0000 KRW |
| 2022-06-06 |
171.1176 KRW |
36,202,864.4881 ARDR |
174.0000 KRW |
167.0000 KRW |
179.0000 KRW |
169.0000 KRW |
| 2022-06-05 |
165.7288 KRW |
21,607,105.4543 ARDR |
169.0000 KRW |
161.0000 KRW |
171.0000 KRW |
170.0000 KRW |
| 2022-06-04 |
166.9939 KRW |
27,650,150.3996 ARDR |
176.0000 KRW |
164.0000 KRW |
176.0000 KRW |
168.0000 KRW |
| 2022-06-03 |
178.9939 KRW |
263,178,496.3531 ARDR |
162.0000 KRW |
162.0000 KRW |
201.0000 KRW |
174.0000 KRW |
| 2022-06-02 |
160.9848 KRW |
89,338,088.9164 ARDR |
154.0000 KRW |
151.0000 KRW |
190.0000 KRW |
161.0000 KRW |
| 2022-06-01 |
160.3862 KRW |
98,351,695.2002 ARDR |
152.0000 KRW |
144.0000 KRW |
172.0000 KRW |
152.0000 KRW |
| 2022-05-31 |
152.6900 KRW |
16,098,216.2924 ARDR |
155.0000 KRW |
147.0000 KRW |
159.0000 KRW |
153.0000 KRW |
| 2022-05-30 |
149.0087 KRW |
11,003,254.2220 ARDR |
147.0000 KRW |
143.0000 KRW |
154.0000 KRW |
153.0000 KRW |
| 2022-05-29 |
146.0869 KRW |
12,778,163.6241 ARDR |
143.0000 KRW |
141.0000 KRW |
153.0000 KRW |
147.0000 KRW |
| 2022-05-28 |
140.3730 KRW |
2,777,964.5675 ARDR |
141.0000 KRW |
138.0000 KRW |
143.0000 KRW |
141.0000 KRW |
| 2022-05-27 |
139.8032 KRW |
15,405,142.5316 ARDR |
143.0000 KRW |
135.0000 KRW |
147.0000 KRW |
142.0000 KRW |
| 2022-05-26 |
143.0304 KRW |
11,740,777.9988 ARDR |
150.0000 KRW |
135.0000 KRW |
150.0000 KRW |
143.0000 KRW |
| 2022-05-25 |
146.0359 KRW |
14,159,997.9533 ARDR |
150.0000 KRW |
142.0000 KRW |
152.0000 KRW |
149.0000 KRW |
| 2022-05-24 |
144.6844 KRW |
22,942,032.8671 ARDR |
148.0000 KRW |
136.0000 KRW |
152.0000 KRW |
149.0000 KRW |
| 2022-05-23 |
160.4868 KRW |
58,616,394.6128 ARDR |
158.0000 KRW |
145.0000 KRW |
175.0000 KRW |
147.0000 KRW |
| 2022-05-22 |
153.6866 KRW |
42,374,958.5334 ARDR |
146.0000 KRW |
143.0000 KRW |
163.0000 KRW |
158.0000 KRW |
| 2022-05-21 |
142.3664 KRW |
7,405,113.6686 ARDR |
142.0000 KRW |
138.0000 KRW |
146.0000 KRW |
143.0000 KRW |
| 2022-05-20 |
141.4096 KRW |
18,039,913.9093 ARDR |
142.0000 KRW |
137.0000 KRW |
145.0000 KRW |
142.0000 KRW |
| 2022-05-19 |
140.1526 KRW |
36,270,789.6004 ARDR |
135.0000 KRW |
131.0000 KRW |
147.0000 KRW |
143.0000 KRW |
| 2022-05-18 |
145.1028 KRW |
16,522,265.5455 ARDR |
152.0000 KRW |
134.0000 KRW |
152.0000 KRW |
137.0000 KRW |
| 2022-05-17 |
145.4894 KRW |
11,562,200.0197 ARDR |
144.0000 KRW |
141.0000 KRW |
151.0000 KRW |
147.0000 KRW |
| 2022-05-16 |
147.8649 KRW |
29,082,850.4385 ARDR |
156.0000 KRW |
140.0000 KRW |
162.0000 KRW |
144.0000 KRW |
| 2022-05-15 |
148.1017 KRW |
16,300,757.1453 ARDR |
148.0000 KRW |
143.0000 KRW |
156.0000 KRW |
155.0000 KRW |
| 2022-05-14 |
146.6712 KRW |
43,756,756.6705 ARDR |
138.0000 KRW |
134.0000 KRW |
161.0000 KRW |
149.0000 KRW |
| 2022-05-13 |
132.8803 KRW |
19,357,452.3344 ARDR |
121.0000 KRW |
118.0000 KRW |
141.0000 KRW |
138.0000 KRW |
| 2022-05-12 |
123.6759 KRW |
31,420,485.1461 ARDR |
142.0000 KRW |
111.0000 KRW |
153.0000 KRW |
120.0000 KRW |
| 2022-05-11 |
155.7146 KRW |
31,420,124.3314 ARDR |
178.0000 KRW |
133.0000 KRW |
180.0000 KRW |
136.0000 KRW |
| 2022-05-10 |
178.2391 KRW |
20,939,474.4298 ARDR |
173.0000 KRW |
167.0000 KRW |
188.0000 KRW |
177.0000 KRW |
| 2022-05-09 |
192.8743 KRW |
15,908,491.2983 ARDR |
206.0000 KRW |
180.0000 KRW |
207.0000 KRW |
184.0000 KRW |
| 2022-05-08 |
207.6247 KRW |
7,183,369.3790 ARDR |
213.0000 KRW |
203.0000 KRW |
215.0000 KRW |
206.0000 KRW |
| 2022-05-07 |
215.8463 KRW |
4,372,968.0930 ARDR |
220.0000 KRW |
211.0000 KRW |
221.0000 KRW |
213.0000 KRW |
| 2022-05-06 |
219.2548 KRW |
11,080,375.7894 ARDR |
225.0000 KRW |
213.0000 KRW |
228.0000 KRW |
220.0000 KRW |
| 2022-05-05 |
235.4005 KRW |
16,268,909.1649 ARDR |
244.0000 KRW |
220.0000 KRW |
247.0000 KRW |
224.0000 KRW |
| 2022-05-04 |
232.6265 KRW |
24,356,138.3603 ARDR |
243.0000 KRW |
224.0000 KRW |
244.0000 KRW |
243.0000 KRW |
| 2022-05-03 |
229.8151 KRW |
11,140,131.3770 ARDR |
230.0000 KRW |
226.0000 KRW |
235.0000 KRW |
231.0000 KRW |
| 2022-05-02 |
231.3987 KRW |
12,336,634.3241 ARDR |
235.0000 KRW |
224.0000 KRW |
237.0000 KRW |
232.0000 KRW |
| 2022-05-01 |
230.7790 KRW |
16,650,474.9773 ARDR |
238.0000 KRW |
224.0000 KRW |
238.0000 KRW |
233.0000 KRW |
| 2022-04-30 |
248.6203 KRW |
18,138,658.3957 ARDR |
264.0000 KRW |
235.0000 KRW |
264.0000 KRW |
238.0000 KRW |
| 2022-04-29 |
265.2754 KRW |
12,184,162.5174 ARDR |
270.0000 KRW |
260.0000 KRW |
272.0000 KRW |
263.0000 KRW |
| 2022-04-28 |
268.2495 KRW |
15,588,933.7215 ARDR |
270.0000 KRW |
261.0000 KRW |
273.0000 KRW |
270.0000 KRW |
| 2022-04-27 |
264.9431 KRW |
27,742,447.4393 ARDR |
259.0000 KRW |
256.0000 KRW |
274.0000 KRW |
267.0000 KRW |
| 2022-04-26 |
265.5651 KRW |
17,550,678.2369 ARDR |
273.0000 KRW |
258.0000 KRW |
273.0000 KRW |
260.0000 KRW |
| 2022-04-25 |
266.8346 KRW |
25,590,572.9675 ARDR |
280.0000 KRW |
258.0000 KRW |
280.0000 KRW |
273.0000 KRW |
| 2022-04-24 |
286.2912 KRW |
46,557,791.6544 ARDR |
300.0000 KRW |
275.0000 KRW |
301.0000 KRW |
283.0000 KRW |
| 2022-04-23 |
297.8401 KRW |
99,444,385.3520 ARDR |
283.0000 KRW |
280.0000 KRW |
325.0000 KRW |
306.0000 KRW |
| 2022-04-22 |
281.1123 KRW |
62,249,740.8398 ARDR |
282.0000 KRW |
273.0000 KRW |
297.0000 KRW |
284.0000 KRW |
| 2022-04-21 |
286.3940 KRW |
145,768,325.2511 ARDR |
270.0000 KRW |
268.0000 KRW |
302.0000 KRW |
278.0000 KRW |