Identifier on UpBit: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-21 |
414.4498 KRW |
22,053,958.5429 ARDR |
418.0000 KRW |
408.0000 KRW |
422.0000 KRW |
419.0000 KRW |
| 2021-11-20 |
407.4098 KRW |
51,746,561.1462 ARDR |
397.0000 KRW |
391.0000 KRW |
422.0000 KRW |
416.0000 KRW |
| 2021-11-19 |
384.7808 KRW |
26,308,279.7606 ARDR |
381.0000 KRW |
368.0000 KRW |
399.0000 KRW |
397.0000 KRW |
| 2021-11-18 |
443.2933 KRW |
174,513,430.5739 ARDR |
447.0000 KRW |
380.0000 KRW |
496.0000 KRW |
387.0000 KRW |
| 2021-11-17 |
424.3026 KRW |
76,977,386.1611 ARDR |
424.0000 KRW |
401.0000 KRW |
447.0000 KRW |
446.0000 KRW |
| 2021-11-16 |
412.9405 KRW |
93,845,527.5503 ARDR |
416.0000 KRW |
391.0000 KRW |
433.0000 KRW |
421.0000 KRW |
| 2021-11-15 |
407.2743 KRW |
39,849,212.7809 ARDR |
396.0000 KRW |
390.0000 KRW |
426.0000 KRW |
414.0000 KRW |
| 2021-11-14 |
391.9955 KRW |
8,524,263.9493 ARDR |
393.0000 KRW |
386.0000 KRW |
397.0000 KRW |
396.0000 KRW |
| 2021-11-13 |
388.7426 KRW |
8,990,350.5336 ARDR |
386.0000 KRW |
384.0000 KRW |
394.0000 KRW |
391.0000 KRW |
| 2021-11-12 |
385.9976 KRW |
8,000,397.3679 ARDR |
396.0000 KRW |
380.0000 KRW |
399.0000 KRW |
386.0000 KRW |
| 2021-11-11 |
390.3099 KRW |
8,132,251.3976 ARDR |
387.0000 KRW |
381.0000 KRW |
400.0000 KRW |
393.0000 KRW |
| 2021-11-10 |
394.9128 KRW |
16,608,220.9330 ARDR |
403.0000 KRW |
381.0000 KRW |
403.0000 KRW |
391.0000 KRW |
| 2021-11-09 |
405.5366 KRW |
26,402,575.5838 ARDR |
405.0000 KRW |
397.0000 KRW |
416.0000 KRW |
402.0000 KRW |
| 2021-11-08 |
402.7022 KRW |
22,334,317.9432 ARDR |
416.0000 KRW |
398.0000 KRW |
417.0000 KRW |
402.0000 KRW |
| 2021-11-07 |
419.1678 KRW |
32,543,306.3900 ARDR |
432.0000 KRW |
413.0000 KRW |
433.0000 KRW |
415.0000 KRW |
| 2021-11-06 |
457.3482 KRW |
493,869,940.9063 ARDR |
412.0000 KRW |
412.0000 KRW |
506.0000 KRW |
433.0000 KRW |
| 2021-11-05 |
408.1055 KRW |
15,376,103.6422 ARDR |
416.0000 KRW |
405.0000 KRW |
416.0000 KRW |
410.0000 KRW |
| 2021-11-04 |
411.1800 KRW |
41,430,555.3085 ARDR |
404.0000 KRW |
401.0000 KRW |
419.0000 KRW |
411.0000 KRW |
| 2021-11-03 |
400.3133 KRW |
27,578,938.4701 ARDR |
409.0000 KRW |
386.0000 KRW |
414.0000 KRW |
404.0000 KRW |
| 2021-11-02 |
400.9786 KRW |
23,321,479.8143 ARDR |
406.0000 KRW |
394.0000 KRW |
408.0000 KRW |
405.0000 KRW |
| 2021-11-01 |
396.7774 KRW |
32,778,937.2652 ARDR |
405.0000 KRW |
379.0000 KRW |
413.0000 KRW |
405.0000 KRW |
| 2021-10-31 |
388.1232 KRW |
37,827,675.3048 ARDR |
386.0000 KRW |
370.0000 KRW |
410.0000 KRW |
403.0000 KRW |
| 2021-10-30 |
382.1261 KRW |
27,133,283.8445 ARDR |
377.0000 KRW |
371.0000 KRW |
392.0000 KRW |
382.0000 KRW |
| 2021-10-29 |
367.3249 KRW |
9,902,454.4698 ARDR |
366.0000 KRW |
359.0000 KRW |
376.0000 KRW |
374.0000 KRW |
| 2021-10-28 |
353.3528 KRW |
14,551,738.5089 ARDR |
354.0000 KRW |
335.0000 KRW |
365.0000 KRW |
363.0000 KRW |
| 2021-10-27 |
362.0845 KRW |
29,757,802.6996 ARDR |
395.0000 KRW |
332.0000 KRW |
395.0000 KRW |
356.0000 KRW |
| 2021-10-26 |
411.1461 KRW |
65,326,620.2574 ARDR |
396.0000 KRW |
394.0000 KRW |
438.0000 KRW |
397.0000 KRW |
| 2021-10-25 |
391.8583 KRW |
7,846,710.4676 ARDR |
392.0000 KRW |
389.0000 KRW |
397.0000 KRW |
393.0000 KRW |
| 2021-10-24 |
396.3412 KRW |
9,816,821.3384 ARDR |
400.0000 KRW |
388.0000 KRW |
404.0000 KRW |
392.0000 KRW |
| 2021-10-23 |
399.4361 KRW |
10,412,297.8853 ARDR |
404.0000 KRW |
392.0000 KRW |
406.0000 KRW |
401.0000 KRW |
| 2021-10-22 |
395.1839 KRW |
23,417,991.2625 ARDR |
386.0000 KRW |
380.0000 KRW |
415.0000 KRW |
402.0000 KRW |
| 2021-10-21 |
390.5267 KRW |
11,925,908.7753 ARDR |
394.0000 KRW |
380.0000 KRW |
399.0000 KRW |
388.0000 KRW |
| 2021-10-20 |
387.4102 KRW |
14,111,878.1548 ARDR |
391.0000 KRW |
378.0000 KRW |
397.0000 KRW |
395.0000 KRW |
| 2021-10-19 |
391.8630 KRW |
22,436,315.2604 ARDR |
386.0000 KRW |
378.0000 KRW |
403.0000 KRW |
390.0000 KRW |
| 2021-10-18 |
381.6164 KRW |
11,692,050.5908 ARDR |
395.0000 KRW |
371.0000 KRW |
395.0000 KRW |
383.0000 KRW |
| 2021-10-17 |
396.9579 KRW |
14,074,655.6884 ARDR |
395.0000 KRW |
388.0000 KRW |
408.0000 KRW |
392.0000 KRW |
| 2021-10-16 |
396.7711 KRW |
16,629,220.6287 ARDR |
398.0000 KRW |
383.0000 KRW |
411.0000 KRW |
395.0000 KRW |
| 2021-10-15 |
434.7344 KRW |
139,394,413.4288 ARDR |
428.0000 KRW |
378.0000 KRW |
467.0000 KRW |
400.0000 KRW |
| 2021-10-14 |
422.9758 KRW |
14,723,762.9651 ARDR |
424.0000 KRW |
416.0000 KRW |
429.0000 KRW |
428.0000 KRW |
| 2021-10-13 |
416.9482 KRW |
32,538,119.9921 ARDR |
415.0000 KRW |
400.0000 KRW |
428.0000 KRW |
423.0000 KRW |
| 2021-10-12 |
408.3054 KRW |
38,765,550.6673 ARDR |
446.0000 KRW |
381.0000 KRW |
447.0000 KRW |
413.0000 KRW |
| 2021-10-11 |
449.4278 KRW |
30,698,704.4536 ARDR |
475.0000 KRW |
438.0000 KRW |
476.0000 KRW |
444.0000 KRW |
| 2021-10-10 |
487.5343 KRW |
155,845,845.0865 ARDR |
451.0000 KRW |
436.0000 KRW |
550.0000 KRW |
466.0000 KRW |
| 2021-10-09 |
474.7900 KRW |
119,241,590.8203 ARDR |
483.0000 KRW |
432.0000 KRW |
515.0000 KRW |
445.0000 KRW |
| 2021-10-08 |
473.4704 KRW |
205,013,252.4502 ARDR |
435.0000 KRW |
427.0000 KRW |
518.0000 KRW |
469.0000 KRW |
| 2021-10-07 |
428.9250 KRW |
38,182,748.5074 ARDR |
447.0000 KRW |
422.0000 KRW |
447.0000 KRW |
430.0000 KRW |
| 2021-10-06 |
457.1886 KRW |
329,065,113.2726 ARDR |
417.0000 KRW |
407.0000 KRW |
545.0000 KRW |
445.0000 KRW |
| 2021-10-05 |
401.2369 KRW |
58,704,196.7404 ARDR |
397.0000 KRW |
378.0000 KRW |
435.0000 KRW |
414.0000 KRW |
| 2021-10-04 |
399.4558 KRW |
51,019,116.4546 ARDR |
404.0000 KRW |
373.0000 KRW |
427.0000 KRW |
394.0000 KRW |
| 2021-10-03 |
398.4106 KRW |
27,565,517.4598 ARDR |
397.0000 KRW |
383.0000 KRW |
409.0000 KRW |
402.0000 KRW |