Identifier on UpBit: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-13 |
311.2021 KRW |
54,260,277.5749 ARDR |
304.0000 KRW |
297.0000 KRW |
322.0000 KRW |
319.0000 KRW |
| 2021-08-12 |
306.7371 KRW |
69,759,860.2390 ARDR |
313.0000 KRW |
295.0000 KRW |
322.0000 KRW |
298.0000 KRW |
| 2021-08-11 |
307.8448 KRW |
65,281,953.4947 ARDR |
307.0000 KRW |
300.0000 KRW |
318.0000 KRW |
311.0000 KRW |
| 2021-08-10 |
296.7461 KRW |
87,362,145.3777 ARDR |
293.0000 KRW |
288.0000 KRW |
306.0000 KRW |
305.0000 KRW |
| 2021-08-09 |
287.3148 KRW |
38,054,979.5758 ARDR |
290.0000 KRW |
274.0000 KRW |
295.0000 KRW |
291.0000 KRW |
| 2021-08-08 |
287.3957 KRW |
26,384,229.2731 ARDR |
294.0000 KRW |
283.0000 KRW |
295.0000 KRW |
288.0000 KRW |
| 2021-08-07 |
291.3032 KRW |
61,291,575.0448 ARDR |
291.0000 KRW |
286.0000 KRW |
297.0000 KRW |
294.0000 KRW |
| 2021-08-06 |
285.5850 KRW |
55,423,248.9032 ARDR |
286.0000 KRW |
279.0000 KRW |
292.0000 KRW |
291.0000 KRW |
| 2021-08-05 |
291.0465 KRW |
145,230,266.9351 ARDR |
283.0000 KRW |
272.0000 KRW |
313.0000 KRW |
287.0000 KRW |
| 2021-08-04 |
274.8482 KRW |
41,854,946.5443 ARDR |
284.0000 KRW |
265.0000 KRW |
285.0000 KRW |
282.0000 KRW |
| 2021-08-03 |
282.3181 KRW |
72,097,643.9868 ARDR |
295.0000 KRW |
271.0000 KRW |
295.0000 KRW |
282.0000 KRW |
| 2021-08-02 |
277.3302 KRW |
112,163,800.2464 ARDR |
286.0000 KRW |
262.0000 KRW |
297.0000 KRW |
295.0000 KRW |
| 2021-08-01 |
316.5436 KRW |
301,724,243.1041 ARDR |
358.0000 KRW |
283.0000 KRW |
363.0000 KRW |
284.0000 KRW |
| 2021-07-31 |
364.8809 KRW |
2,304,695,618.2052 ARDR |
226.0000 KRW |
224.0000 KRW |
456.0000 KRW |
359.0000 KRW |
| 2021-07-30 |
214.5872 KRW |
93,420,249.7047 ARDR |
219.0000 KRW |
202.0000 KRW |
228.0000 KRW |
228.0000 KRW |
| 2021-07-29 |
202.9602 KRW |
108,184,940.6917 ARDR |
193.0000 KRW |
186.0000 KRW |
225.0000 KRW |
215.0000 KRW |
| 2021-07-28 |
185.9261 KRW |
37,108,453.3431 ARDR |
188.0000 KRW |
180.0000 KRW |
193.0000 KRW |
189.0000 KRW |
| 2021-07-27 |
181.6993 KRW |
46,154,967.0183 ARDR |
175.0000 KRW |
173.0000 KRW |
188.0000 KRW |
187.0000 KRW |
| 2021-07-26 |
174.7088 KRW |
37,822,259.7142 ARDR |
169.0000 KRW |
167.0000 KRW |
183.0000 KRW |
174.0000 KRW |
| 2021-07-25 |
166.4106 KRW |
13,740,790.8927 ARDR |
170.0000 KRW |
164.0000 KRW |
170.0000 KRW |
166.0000 KRW |
| 2021-07-24 |
169.4559 KRW |
48,062,495.1305 ARDR |
166.0000 KRW |
164.0000 KRW |
183.0000 KRW |
171.0000 KRW |
| 2021-07-23 |
161.6339 KRW |
15,194,653.8967 ARDR |
165.0000 KRW |
157.0000 KRW |
165.0000 KRW |
162.0000 KRW |
| 2021-07-22 |
158.1518 KRW |
16,966,901.3553 ARDR |
158.0000 KRW |
154.0000 KRW |
162.0000 KRW |
162.0000 KRW |
| 2021-07-21 |
151.8034 KRW |
23,558,896.2614 ARDR |
149.0000 KRW |
141.0000 KRW |
159.0000 KRW |
157.0000 KRW |
| 2021-07-20 |
150.4493 KRW |
30,494,484.0013 ARDR |
161.0000 KRW |
139.0000 KRW |
166.0000 KRW |
149.0000 KRW |
| 2021-07-19 |
168.6248 KRW |
15,201,141.6664 ARDR |
176.0000 KRW |
158.0000 KRW |
179.0000 KRW |
161.0000 KRW |
| 2021-07-18 |
174.5038 KRW |
7,511,086.8709 ARDR |
175.0000 KRW |
171.0000 KRW |
178.0000 KRW |
174.0000 KRW |
| 2021-07-17 |
173.2237 KRW |
15,271,606.7947 ARDR |
172.0000 KRW |
168.0000 KRW |
177.0000 KRW |
174.0000 KRW |
| 2021-07-16 |
177.6890 KRW |
19,869,221.3062 ARDR |
191.0000 KRW |
168.0000 KRW |
191.0000 KRW |
173.0000 KRW |
| 2021-07-15 |
190.4451 KRW |
61,698,788.4155 ARDR |
188.0000 KRW |
181.0000 KRW |
198.0000 KRW |
188.0000 KRW |
| 2021-07-14 |
185.8650 KRW |
19,595,523.4544 ARDR |
196.0000 KRW |
178.0000 KRW |
196.0000 KRW |
188.0000 KRW |
| 2021-07-13 |
194.8561 KRW |
38,283,140.9659 ARDR |
196.0000 KRW |
185.0000 KRW |
204.0000 KRW |
196.0000 KRW |
| 2021-07-12 |
197.1995 KRW |
52,170,822.2271 ARDR |
195.0000 KRW |
190.0000 KRW |
212.0000 KRW |
195.0000 KRW |
| 2021-07-11 |
189.4317 KRW |
14,316,913.4092 ARDR |
190.0000 KRW |
183.0000 KRW |
196.0000 KRW |
194.0000 KRW |
| 2021-07-10 |
192.1129 KRW |
21,194,147.1204 ARDR |
192.0000 KRW |
186.0000 KRW |
200.0000 KRW |
191.0000 KRW |
| 2021-07-09 |
193.4925 KRW |
68,143,066.0826 ARDR |
196.0000 KRW |
182.0000 KRW |
212.0000 KRW |
193.0000 KRW |
| 2021-07-08 |
191.8694 KRW |
25,324,374.1532 ARDR |
209.0000 KRW |
177.0000 KRW |
209.0000 KRW |
186.0000 KRW |
| 2021-07-07 |
204.5692 KRW |
17,915,650.1357 ARDR |
209.0000 KRW |
200.0000 KRW |
210.0000 KRW |
208.0000 KRW |
| 2021-07-06 |
206.8415 KRW |
24,978,593.6801 ARDR |
207.0000 KRW |
201.0000 KRW |
215.0000 KRW |
207.0000 KRW |
| 2021-07-05 |
206.9709 KRW |
45,123,358.2052 ARDR |
213.0000 KRW |
195.0000 KRW |
217.0000 KRW |
208.0000 KRW |
| 2021-07-04 |
238.2191 KRW |
362,975,081.5535 ARDR |
202.0000 KRW |
202.0000 KRW |
277.0000 KRW |
216.0000 KRW |
| 2021-07-03 |
193.0777 KRW |
59,174,825.5275 ARDR |
191.0000 KRW |
183.0000 KRW |
200.0000 KRW |
195.0000 KRW |
| 2021-07-02 |
190.4901 KRW |
56,860,097.2999 ARDR |
216.0000 KRW |
174.0000 KRW |
216.0000 KRW |
189.0000 KRW |
| 2021-07-01 |
208.1751 KRW |
385,331,147.3903 ARDR |
182.0000 KRW |
171.0000 KRW |
235.0000 KRW |
220.0000 KRW |
| 2021-06-30 |
180.5574 KRW |
355,214,645.6029 ARDR |
154.0000 KRW |
150.0000 KRW |
217.0000 KRW |
179.0000 KRW |
| 2021-06-29 |
148.9986 KRW |
40,218,213.1560 ARDR |
141.0000 KRW |
138.0000 KRW |
159.0000 KRW |
150.0000 KRW |
| 2021-06-28 |
131.3788 KRW |
54,320,437.8309 ARDR |
127.0000 KRW |
122.0000 KRW |
142.0000 KRW |
139.0000 KRW |
| 2021-06-27 |
127.5080 KRW |
40,669,656.3302 ARDR |
126.0000 KRW |
120.0000 KRW |
143.0000 KRW |
126.0000 KRW |
| 2021-06-26 |
121.0868 KRW |
13,852,722.0889 ARDR |
123.0000 KRW |
114.0000 KRW |
127.0000 KRW |
122.0000 KRW |
| 2021-06-25 |
130.1802 KRW |
24,505,134.1164 ARDR |
136.0000 KRW |
121.0000 KRW |
139.0000 KRW |
124.0000 KRW |