Identifier on UpBit: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-24 |
127.5889 KRW |
18,687,234.8373 ARDR |
125.0000 KRW |
120.0000 KRW |
134.0000 KRW |
132.0000 KRW |
| 2021-06-23 |
124.3531 KRW |
12,369,165.9270 ARDR |
119.0000 KRW |
113.0000 KRW |
131.0000 KRW |
128.0000 KRW |
| 2021-06-22 |
123.7234 KRW |
33,990,494.5493 ARDR |
131.0000 KRW |
102.0000 KRW |
144.0000 KRW |
117.0000 KRW |
| 2021-06-21 |
175.3941 KRW |
68,614,154.6052 ARDR |
178.0000 KRW |
129.0000 KRW |
198.0000 KRW |
131.0000 KRW |
| 2021-06-20 |
174.1376 KRW |
15,684,229.0773 ARDR |
180.0000 KRW |
158.0000 KRW |
185.0000 KRW |
173.0000 KRW |
| 2021-06-19 |
182.5157 KRW |
5,187,827.6528 ARDR |
188.0000 KRW |
178.0000 KRW |
189.0000 KRW |
181.0000 KRW |
| 2021-06-18 |
191.3727 KRW |
18,016,863.0050 ARDR |
193.0000 KRW |
182.0000 KRW |
200.0000 KRW |
184.0000 KRW |
| 2021-06-17 |
195.2841 KRW |
7,057,399.1649 ARDR |
197.0000 KRW |
190.0000 KRW |
201.0000 KRW |
193.0000 KRW |
| 2021-06-16 |
198.3640 KRW |
11,627,157.6662 ARDR |
207.0000 KRW |
190.0000 KRW |
208.0000 KRW |
195.0000 KRW |
| 2021-06-15 |
206.4195 KRW |
9,956,566.2006 ARDR |
210.0000 KRW |
203.0000 KRW |
213.0000 KRW |
205.0000 KRW |
| 2021-06-14 |
209.2608 KRW |
73,155,496.8371 ARDR |
203.0000 KRW |
198.0000 KRW |
238.0000 KRW |
207.0000 KRW |
| 2021-06-13 |
190.7008 KRW |
9,850,684.7844 ARDR |
191.0000 KRW |
183.0000 KRW |
204.0000 KRW |
203.0000 KRW |
| 2021-06-12 |
195.0456 KRW |
15,172,711.0935 ARDR |
213.0000 KRW |
184.0000 KRW |
220.0000 KRW |
191.0000 KRW |
| 2021-06-11 |
236.4417 KRW |
28,956,217.0311 ARDR |
240.0000 KRW |
212.0000 KRW |
255.0000 KRW |
214.0000 KRW |
| 2021-06-10 |
237.5283 KRW |
21,417,140.1888 ARDR |
232.0000 KRW |
226.0000 KRW |
249.0000 KRW |
240.0000 KRW |
| 2021-06-09 |
224.5602 KRW |
19,025,211.3817 ARDR |
226.0000 KRW |
210.0000 KRW |
236.0000 KRW |
234.0000 KRW |
| 2021-06-08 |
225.3569 KRW |
17,452,791.0921 ARDR |
243.0000 KRW |
207.0000 KRW |
245.0000 KRW |
226.0000 KRW |
| 2021-06-07 |
265.7456 KRW |
50,748,494.7548 ARDR |
258.0000 KRW |
239.0000 KRW |
279.0000 KRW |
241.0000 KRW |
| 2021-06-06 |
260.0999 KRW |
24,970,234.8382 ARDR |
253.0000 KRW |
247.0000 KRW |
275.0000 KRW |
256.0000 KRW |
| 2021-06-05 |
255.9075 KRW |
5,854,949.9111 ARDR |
259.0000 KRW |
248.0000 KRW |
264.0000 KRW |
251.0000 KRW |
| 2021-06-04 |
262.6067 KRW |
11,898,479.4031 ARDR |
278.0000 KRW |
249.0000 KRW |
279.0000 KRW |
260.0000 KRW |
| 2021-06-03 |
274.1420 KRW |
8,328,873.9524 ARDR |
274.0000 KRW |
266.0000 KRW |
281.0000 KRW |
280.0000 KRW |
| 2021-06-02 |
260.9942 KRW |
12,115,879.7602 ARDR |
257.0000 KRW |
252.0000 KRW |
272.0000 KRW |
271.0000 KRW |
| 2021-06-01 |
255.4924 KRW |
10,387,733.1295 ARDR |
262.0000 KRW |
248.0000 KRW |
263.0000 KRW |
258.0000 KRW |
| 2021-05-31 |
251.4742 KRW |
7,508,611.1712 ARDR |
260.0000 KRW |
244.0000 KRW |
260.0000 KRW |
257.0000 KRW |
| 2021-05-30 |
258.5365 KRW |
24,250,807.7495 ARDR |
263.0000 KRW |
240.0000 KRW |
277.0000 KRW |
257.0000 KRW |
| 2021-05-29 |
278.3458 KRW |
45,199,702.9522 ARDR |
272.0000 KRW |
244.0000 KRW |
310.0000 KRW |
260.0000 KRW |
| 2021-05-28 |
280.6416 KRW |
25,600,076.1185 ARDR |
302.0000 KRW |
254.0000 KRW |
313.0000 KRW |
269.0000 KRW |
| 2021-05-27 |
298.3374 KRW |
58,202,054.3531 ARDR |
295.0000 KRW |
273.0000 KRW |
319.0000 KRW |
306.0000 KRW |
| 2021-05-26 |
282.7515 KRW |
38,738,593.7175 ARDR |
277.0000 KRW |
268.0000 KRW |
294.0000 KRW |
293.0000 KRW |
| 2021-05-25 |
274.5517 KRW |
31,591,679.9267 ARDR |
288.0000 KRW |
249.0000 KRW |
305.0000 KRW |
277.0000 KRW |
| 2021-05-24 |
259.5656 KRW |
36,793,693.4420 ARDR |
269.0000 KRW |
223.0000 KRW |
293.0000 KRW |
289.0000 KRW |
| 2021-05-23 |
281.7815 KRW |
62,623,456.7134 ARDR |
347.0000 KRW |
214.0000 KRW |
348.0000 KRW |
259.0000 KRW |
| 2021-05-22 |
361.9426 KRW |
245,239,358.8869 ARDR |
339.0000 KRW |
282.0000 KRW |
439.0000 KRW |
318.0000 KRW |
| 2021-05-21 |
337.3845 KRW |
141,368,093.6290 ARDR |
320.0000 KRW |
279.0000 KRW |
398.0000 KRW |
327.0000 KRW |
| 2021-05-20 |
287.4149 KRW |
38,813,364.0850 ARDR |
293.0000 KRW |
248.0000 KRW |
320.0000 KRW |
314.0000 KRW |
| 2021-05-19 |
319.0713 KRW |
66,866,284.1090 ARDR |
387.0000 KRW |
202.0000 KRW |
400.0000 KRW |
287.0000 KRW |
| 2021-05-18 |
380.5037 KRW |
55,515,791.7376 ARDR |
368.0000 KRW |
350.0000 KRW |
409.0000 KRW |
380.0000 KRW |
| 2021-05-17 |
372.2977 KRW |
59,873,428.0564 ARDR |
394.0000 KRW |
318.0000 KRW |
415.0000 KRW |
350.0000 KRW |
| 2021-05-16 |
400.9517 KRW |
20,899,488.2945 ARDR |
398.0000 KRW |
367.0000 KRW |
422.0000 KRW |
392.0000 KRW |
| 2021-05-15 |
408.2080 KRW |
16,513,721.4578 ARDR |
422.0000 KRW |
387.0000 KRW |
430.0000 KRW |
394.0000 KRW |
| 2021-05-14 |
410.3842 KRW |
19,389,730.4099 ARDR |
406.0000 KRW |
393.0000 KRW |
430.0000 KRW |
418.0000 KRW |
| 2021-05-13 |
404.0673 KRW |
46,913,744.1072 ARDR |
395.0000 KRW |
382.0000 KRW |
425.0000 KRW |
400.0000 KRW |
| 2021-05-12 |
456.9286 KRW |
36,022,674.6225 ARDR |
472.0000 KRW |
391.0000 KRW |
485.0000 KRW |
393.0000 KRW |
| 2021-05-11 |
457.4129 KRW |
49,920,464.2208 ARDR |
460.0000 KRW |
423.0000 KRW |
485.0000 KRW |
474.0000 KRW |
| 2021-05-10 |
498.6003 KRW |
35,028,909.5480 ARDR |
520.0000 KRW |
467.0000 KRW |
524.0000 KRW |
474.0000 KRW |
| 2021-05-09 |
528.9272 KRW |
49,123,189.4160 ARDR |
531.0000 KRW |
502.0000 KRW |
562.0000 KRW |
516.0000 KRW |
| 2021-05-08 |
517.5223 KRW |
66,556,217.9286 ARDR |
517.0000 KRW |
486.0000 KRW |
555.0000 KRW |
516.0000 KRW |
| 2021-05-07 |
536.4733 KRW |
148,618,094.8550 ARDR |
498.0000 KRW |
455.0000 KRW |
634.0000 KRW |
501.0000 KRW |
| 2021-05-06 |
468.6960 KRW |
48,277,134.9489 ARDR |
461.0000 KRW |
444.0000 KRW |
488.0000 KRW |
480.0000 KRW |