Identifier on UpBit: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-16 |
271.8363 KRW |
27,938,165.4995 ARDR |
283.0000 KRW |
260.0000 KRW |
290.0000 KRW |
286.0000 KRW |
| 2021-03-15 |
280.8650 KRW |
46,087,574.0499 ARDR |
293.0000 KRW |
258.0000 KRW |
308.0000 KRW |
281.0000 KRW |
| 2021-03-14 |
302.1446 KRW |
139,348,750.2400 ARDR |
269.0000 KRW |
261.0000 KRW |
333.0000 KRW |
294.0000 KRW |
| 2021-03-13 |
267.5201 KRW |
46,092,794.5284 ARDR |
266.0000 KRW |
251.0000 KRW |
283.0000 KRW |
269.0000 KRW |
| 2021-03-12 |
264.0044 KRW |
69,458,958.4155 ARDR |
250.0000 KRW |
242.0000 KRW |
278.0000 KRW |
265.0000 KRW |
| 2021-03-11 |
245.0127 KRW |
24,054,117.6448 ARDR |
250.0000 KRW |
235.0000 KRW |
252.0000 KRW |
248.0000 KRW |
| 2021-03-10 |
249.9323 KRW |
32,426,326.4753 ARDR |
261.0000 KRW |
233.0000 KRW |
262.0000 KRW |
248.0000 KRW |
| 2021-03-09 |
253.2202 KRW |
103,670,605.3989 ARDR |
237.0000 KRW |
228.0000 KRW |
271.0000 KRW |
261.0000 KRW |
| 2021-03-08 |
227.5342 KRW |
28,913,958.0695 ARDR |
237.0000 KRW |
219.0000 KRW |
237.0000 KRW |
237.0000 KRW |
| 2021-03-07 |
232.9368 KRW |
22,735,040.0011 ARDR |
239.0000 KRW |
226.0000 KRW |
244.0000 KRW |
234.0000 KRW |
| 2021-03-06 |
234.6602 KRW |
40,194,980.7084 ARDR |
249.0000 KRW |
220.0000 KRW |
251.0000 KRW |
239.0000 KRW |
| 2021-03-05 |
222.6145 KRW |
51,744,313.4420 ARDR |
219.0000 KRW |
201.0000 KRW |
247.0000 KRW |
247.0000 KRW |
| 2021-03-04 |
211.4564 KRW |
51,245,177.5626 ARDR |
211.0000 KRW |
200.0000 KRW |
221.0000 KRW |
220.0000 KRW |
| 2021-03-03 |
205.2073 KRW |
41,945,530.4822 ARDR |
200.0000 KRW |
194.0000 KRW |
216.0000 KRW |
211.0000 KRW |
| 2021-03-02 |
193.8968 KRW |
23,542,537.7712 ARDR |
200.0000 KRW |
189.0000 KRW |
201.0000 KRW |
199.0000 KRW |
| 2021-03-01 |
204.9974 KRW |
208,390,389.4696 ARDR |
182.0000 KRW |
182.0000 KRW |
245.0000 KRW |
199.0000 KRW |
| 2021-02-28 |
184.8129 KRW |
42,725,305.5683 ARDR |
193.0000 KRW |
161.0000 KRW |
206.0000 KRW |
179.0000 KRW |
| 2021-02-27 |
190.1088 KRW |
54,843,275.3546 ARDR |
179.0000 KRW |
175.0000 KRW |
206.0000 KRW |
192.0000 KRW |
| 2021-02-26 |
172.2090 KRW |
26,116,801.2186 ARDR |
176.0000 KRW |
160.0000 KRW |
183.0000 KRW |
177.0000 KRW |
| 2021-02-25 |
187.9565 KRW |
78,798,839.1640 ARDR |
173.0000 KRW |
172.0000 KRW |
203.0000 KRW |
179.0000 KRW |
| 2021-02-24 |
169.4448 KRW |
52,379,078.4706 ARDR |
166.0000 KRW |
140.0000 KRW |
197.0000 KRW |
171.0000 KRW |
| 2021-02-23 |
163.3562 KRW |
47,321,365.7185 ARDR |
212.0000 KRW |
137.0000 KRW |
213.0000 KRW |
161.0000 KRW |
| 2021-02-22 |
210.7202 KRW |
61,332,432.3072 ARDR |
236.0000 KRW |
178.0000 KRW |
245.0000 KRW |
212.0000 KRW |
| 2021-02-21 |
245.8143 KRW |
148,945,797.9058 ARDR |
220.0000 KRW |
216.0000 KRW |
277.0000 KRW |
235.0000 KRW |
| 2021-02-20 |
224.4789 KRW |
46,056,923.0783 ARDR |
233.0000 KRW |
213.0000 KRW |
236.0000 KRW |
217.0000 KRW |
| 2021-02-19 |
228.4511 KRW |
77,466,664.3912 ARDR |
229.0000 KRW |
200.0000 KRW |
295.0000 KRW |
231.0000 KRW |
| 2021-02-18 |
203.9728 KRW |
105,558,804.6837 ARDR |
185.0000 KRW |
184.0000 KRW |
229.0000 KRW |
228.0000 KRW |
| 2021-02-17 |
183.5347 KRW |
62,611,832.9298 ARDR |
193.0000 KRW |
173.0000 KRW |
194.0000 KRW |
186.0000 KRW |
| 2021-02-16 |
197.8847 KRW |
108,880,718.0673 ARDR |
205.0000 KRW |
184.0000 KRW |
212.0000 KRW |
193.0000 KRW |
| 2021-02-15 |
198.3105 KRW |
547,573,758.7542 ARDR |
146.0000 KRW |
144.0000 KRW |
226.0000 KRW |
196.0000 KRW |
| 2021-02-14 |
146.0342 KRW |
27,027,267.2229 ARDR |
151.0000 KRW |
134.0000 KRW |
153.0000 KRW |
145.0000 KRW |
| 2021-02-13 |
144.0397 KRW |
31,632,939.5364 ARDR |
141.0000 KRW |
134.0000 KRW |
154.0000 KRW |
151.0000 KRW |
| 2021-02-12 |
136.8504 KRW |
25,261,589.1612 ARDR |
137.0000 KRW |
130.0000 KRW |
144.0000 KRW |
141.0000 KRW |
| 2021-02-11 |
133.4846 KRW |
49,709,756.9671 ARDR |
122.0000 KRW |
120.0000 KRW |
142.0000 KRW |
136.0000 KRW |
| 2021-02-10 |
121.3365 KRW |
62,616,692.4817 ARDR |
113.0000 KRW |
111.0000 KRW |
131.0000 KRW |
122.0000 KRW |
| 2021-02-09 |
111.4512 KRW |
19,919,071.2978 ARDR |
108.0000 KRW |
107.0000 KRW |
120.0000 KRW |
114.0000 KRW |
| 2021-02-08 |
106.7919 KRW |
22,895,484.2503 ARDR |
104.0000 KRW |
101.0000 KRW |
113.0000 KRW |
107.0000 KRW |
| 2021-02-07 |
104.9157 KRW |
25,364,344.0980 ARDR |
113.0000 KRW |
99.3000 KRW |
113.0000 KRW |
104.0000 KRW |
| 2021-02-06 |
113.7358 KRW |
113,126,472.3961 ARDR |
103.0000 KRW |
96.6000 KRW |
128.0000 KRW |
113.0000 KRW |
| 2021-02-05 |
98.7476 KRW |
31,188,665.0147 ARDR |
92.7000 KRW |
91.6000 KRW |
103.0000 KRW |
102.0000 KRW |
| 2021-02-04 |
91.6209 KRW |
11,648,951.6489 ARDR |
93.3000 KRW |
85.1000 KRW |
95.1000 KRW |
92.4000 KRW |
| 2021-02-03 |
92.7051 KRW |
21,434,567.9675 ARDR |
89.6000 KRW |
89.2000 KRW |
97.2000 KRW |
93.7000 KRW |
| 2021-02-02 |
89.2468 KRW |
6,709,713.9744 ARDR |
87.9000 KRW |
86.7000 KRW |
92.0000 KRW |
89.0000 KRW |
| 2021-02-01 |
86.4666 KRW |
6,027,155.7996 ARDR |
86.8000 KRW |
84.6000 KRW |
88.5000 KRW |
88.1000 KRW |
| 2021-01-31 |
85.9988 KRW |
5,665,890.4800 ARDR |
85.8000 KRW |
84.1000 KRW |
88.4000 KRW |
87.6000 KRW |
| 2021-01-30 |
85.8841 KRW |
5,714,623.8720 ARDR |
88.1000 KRW |
83.3000 KRW |
88.4000 KRW |
86.1000 KRW |
| 2021-01-29 |
88.4023 KRW |
15,184,366.3076 ARDR |
86.6000 KRW |
83.2000 KRW |
93.6000 KRW |
86.8000 KRW |
| 2021-01-28 |
83.8443 KRW |
6,898,820.7002 ARDR |
81.9000 KRW |
80.0000 KRW |
87.4000 KRW |
87.0000 KRW |
| 2021-01-27 |
83.4906 KRW |
7,617,768.6048 ARDR |
89.2000 KRW |
80.1000 KRW |
89.4000 KRW |
81.6000 KRW |
| 2021-01-26 |
89.3848 KRW |
7,946,233.4678 ARDR |
91.1000 KRW |
86.4000 KRW |
93.7000 KRW |
89.7000 KRW |