Identifier on UpBit: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-05 |
443.5061 KRW |
29,090,632.8770 ARDR |
450.0000 KRW |
428.0000 KRW |
463.0000 KRW |
460.0000 KRW |
| 2021-05-04 |
487.9063 KRW |
106,243,517.1113 ARDR |
484.0000 KRW |
426.0000 KRW |
550.0000 KRW |
454.0000 KRW |
| 2021-05-03 |
477.1220 KRW |
42,845,625.2276 ARDR |
479.0000 KRW |
465.0000 KRW |
492.0000 KRW |
482.0000 KRW |
| 2021-05-02 |
464.5192 KRW |
31,489,864.0856 ARDR |
482.0000 KRW |
444.0000 KRW |
483.0000 KRW |
470.0000 KRW |
| 2021-05-01 |
469.8049 KRW |
35,128,382.5611 ARDR |
486.0000 KRW |
455.0000 KRW |
486.0000 KRW |
478.0000 KRW |
| 2021-04-30 |
460.7448 KRW |
56,694,901.6699 ARDR |
465.0000 KRW |
436.0000 KRW |
509.0000 KRW |
485.0000 KRW |
| 2021-04-29 |
464.3515 KRW |
76,695,345.7174 ARDR |
465.0000 KRW |
422.0000 KRW |
522.0000 KRW |
452.0000 KRW |
| 2021-04-28 |
460.6673 KRW |
87,266,912.6889 ARDR |
467.0000 KRW |
400.0000 KRW |
523.0000 KRW |
438.0000 KRW |
| 2021-04-27 |
437.9925 KRW |
62,482,711.7804 ARDR |
427.0000 KRW |
403.0000 KRW |
472.0000 KRW |
461.0000 KRW |
| 2021-04-26 |
399.3280 KRW |
59,535,068.1083 ARDR |
377.0000 KRW |
354.0000 KRW |
424.0000 KRW |
417.0000 KRW |
| 2021-04-25 |
381.7282 KRW |
83,415,157.0797 ARDR |
368.0000 KRW |
335.0000 KRW |
418.0000 KRW |
366.0000 KRW |
| 2021-04-24 |
382.6776 KRW |
134,373,211.4494 ARDR |
361.0000 KRW |
337.0000 KRW |
436.0000 KRW |
374.0000 KRW |
| 2021-04-23 |
323.4543 KRW |
48,591,436.4679 ARDR |
373.0000 KRW |
271.0000 KRW |
395.0000 KRW |
342.0000 KRW |
| 2021-04-22 |
449.3239 KRW |
49,699,290.3473 ARDR |
506.0000 KRW |
380.0000 KRW |
509.0000 KRW |
381.0000 KRW |
| 2021-04-21 |
516.3865 KRW |
82,317,659.2726 ARDR |
564.0000 KRW |
493.0000 KRW |
575.0000 KRW |
501.0000 KRW |
| 2021-04-20 |
537.5426 KRW |
425,474,915.1295 ARDR |
463.0000 KRW |
390.0000 KRW |
643.0000 KRW |
547.0000 KRW |
| 2021-04-19 |
499.7178 KRW |
34,871,368.7767 ARDR |
518.0000 KRW |
461.0000 KRW |
541.0000 KRW |
476.0000 KRW |
| 2021-04-18 |
505.9298 KRW |
45,583,783.6153 ARDR |
574.0000 KRW |
453.0000 KRW |
576.0000 KRW |
521.0000 KRW |
| 2021-04-17 |
559.1112 KRW |
22,343,653.9374 ARDR |
577.0000 KRW |
544.0000 KRW |
579.0000 KRW |
578.0000 KRW |
| 2021-04-16 |
570.5242 KRW |
36,061,543.3695 ARDR |
616.0000 KRW |
541.0000 KRW |
616.0000 KRW |
587.0000 KRW |
| 2021-04-15 |
583.9880 KRW |
28,081,123.4769 ARDR |
594.0000 KRW |
561.0000 KRW |
607.0000 KRW |
604.0000 KRW |
| 2021-04-14 |
583.6810 KRW |
47,559,077.6570 ARDR |
639.0000 KRW |
550.0000 KRW |
643.0000 KRW |
582.0000 KRW |
| 2021-04-13 |
673.7246 KRW |
218,898,220.3091 ARDR |
633.0000 KRW |
601.0000 KRW |
755.0000 KRW |
634.0000 KRW |
| 2021-04-12 |
631.3999 KRW |
45,020,194.3293 ARDR |
680.0000 KRW |
612.0000 KRW |
680.0000 KRW |
624.0000 KRW |
| 2021-04-11 |
667.9474 KRW |
145,547,324.4120 ARDR |
746.0000 KRW |
598.0000 KRW |
748.0000 KRW |
676.0000 KRW |
| 2021-04-10 |
889.7388 KRW |
1,235,397,756.6230 ARDR |
650.0000 KRW |
647.0000 KRW |
1,075.0000 KRW |
789.0000 KRW |
| 2021-04-09 |
568.7412 KRW |
315,543,142.3072 ARDR |
442.0000 KRW |
423.0000 KRW |
750.0000 KRW |
667.0000 KRW |
| 2021-04-08 |
409.6819 KRW |
25,199,937.0864 ARDR |
394.0000 KRW |
370.0000 KRW |
442.0000 KRW |
441.0000 KRW |
| 2021-04-07 |
397.1265 KRW |
44,102,891.0468 ARDR |
481.0000 KRW |
300.0000 KRW |
486.0000 KRW |
397.0000 KRW |
| 2021-04-06 |
472.4571 KRW |
27,891,258.7677 ARDR |
497.0000 KRW |
430.0000 KRW |
520.0000 KRW |
474.0000 KRW |
| 2021-04-05 |
504.7831 KRW |
41,725,514.2960 ARDR |
529.0000 KRW |
477.0000 KRW |
536.0000 KRW |
493.0000 KRW |
| 2021-04-04 |
525.7470 KRW |
214,196,053.9532 ARDR |
461.0000 KRW |
460.0000 KRW |
614.0000 KRW |
534.0000 KRW |
| 2021-04-03 |
482.7677 KRW |
41,686,792.9553 ARDR |
512.0000 KRW |
446.0000 KRW |
518.0000 KRW |
456.0000 KRW |
| 2021-04-02 |
488.8677 KRW |
53,235,063.0951 ARDR |
501.0000 KRW |
472.0000 KRW |
532.0000 KRW |
493.0000 KRW |
| 2021-04-01 |
504.7727 KRW |
77,433,190.9629 ARDR |
472.0000 KRW |
467.0000 KRW |
540.0000 KRW |
503.0000 KRW |
| 2021-03-31 |
472.3655 KRW |
56,366,421.1431 ARDR |
484.0000 KRW |
411.0000 KRW |
519.0000 KRW |
470.0000 KRW |
| 2021-03-30 |
466.0738 KRW |
115,539,049.2842 ARDR |
423.0000 KRW |
403.0000 KRW |
530.0000 KRW |
494.0000 KRW |
| 2021-03-29 |
402.1342 KRW |
91,768,604.2193 ARDR |
374.0000 KRW |
357.0000 KRW |
478.0000 KRW |
420.0000 KRW |
| 2021-03-28 |
367.0357 KRW |
67,939,374.8744 ARDR |
349.0000 KRW |
341.0000 KRW |
387.0000 KRW |
373.0000 KRW |
| 2021-03-27 |
328.4395 KRW |
24,580,654.3494 ARDR |
319.0000 KRW |
312.0000 KRW |
348.0000 KRW |
348.0000 KRW |
| 2021-03-26 |
310.6660 KRW |
20,415,026.0595 ARDR |
305.0000 KRW |
302.0000 KRW |
321.0000 KRW |
320.0000 KRW |
| 2021-03-25 |
306.7863 KRW |
27,432,382.2535 ARDR |
323.0000 KRW |
286.0000 KRW |
331.0000 KRW |
307.0000 KRW |
| 2021-03-24 |
344.3220 KRW |
40,270,257.4492 ARDR |
357.0000 KRW |
313.0000 KRW |
387.0000 KRW |
320.0000 KRW |
| 2021-03-23 |
324.7655 KRW |
48,093,234.0655 ARDR |
335.0000 KRW |
299.0000 KRW |
357.0000 KRW |
354.0000 KRW |
| 2021-03-22 |
339.5830 KRW |
50,955,157.9848 ARDR |
328.0000 KRW |
313.0000 KRW |
369.0000 KRW |
336.0000 KRW |
| 2021-03-21 |
323.6209 KRW |
34,694,387.2774 ARDR |
314.0000 KRW |
306.0000 KRW |
342.0000 KRW |
326.0000 KRW |
| 2021-03-20 |
335.3562 KRW |
41,090,209.8241 ARDR |
328.0000 KRW |
308.0000 KRW |
354.0000 KRW |
313.0000 KRW |
| 2021-03-19 |
315.4601 KRW |
35,798,067.9215 ARDR |
316.0000 KRW |
298.0000 KRW |
329.0000 KRW |
325.0000 KRW |
| 2021-03-18 |
313.5937 KRW |
48,998,028.0765 ARDR |
309.0000 KRW |
293.0000 KRW |
327.0000 KRW |
314.0000 KRW |
| 2021-03-17 |
303.5392 KRW |
108,749,577.0020 ARDR |
295.0000 KRW |
262.0000 KRW |
341.0000 KRW |
307.0000 KRW |