Identifier on UpBit: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-25 |
91.0961 KRW |
5,688,466.9152 ARDR |
92.2000 KRW |
89.5000 KRW |
92.3000 KRW |
90.2000 KRW |
| 2021-01-24 |
91.1677 KRW |
4,677,795.6606 ARDR |
92.2000 KRW |
89.4000 KRW |
93.3000 KRW |
89.5000 KRW |
| 2021-01-23 |
91.3479 KRW |
7,726,850.4303 ARDR |
91.3000 KRW |
87.5000 KRW |
94.8000 KRW |
90.9000 KRW |
| 2021-01-22 |
87.7256 KRW |
19,947,189.0836 ARDR |
85.9000 KRW |
80.0000 KRW |
95.9000 KRW |
91.6000 KRW |
| 2021-01-21 |
93.6973 KRW |
31,507,698.2687 ARDR |
95.1000 KRW |
85.4000 KRW |
102.0000 KRW |
86.8000 KRW |
| 2021-01-20 |
91.9539 KRW |
12,876,478.4402 ARDR |
97.0000 KRW |
89.1000 KRW |
97.0000 KRW |
92.4000 KRW |
| 2021-01-19 |
95.9529 KRW |
21,698,948.5688 ARDR |
94.3000 KRW |
92.5000 KRW |
98.8000 KRW |
97.2000 KRW |
| 2021-01-18 |
91.1334 KRW |
13,100,204.1214 ARDR |
93.0000 KRW |
88.6000 KRW |
93.8000 KRW |
93.0000 KRW |
| 2021-01-17 |
97.6083 KRW |
91,782,001.5016 ARDR |
91.5000 KRW |
86.9000 KRW |
115.0000 KRW |
91.2000 KRW |
| 2021-01-16 |
89.9351 KRW |
18,544,234.7885 ARDR |
87.7000 KRW |
86.2000 KRW |
93.1000 KRW |
91.8000 KRW |
| 2021-01-15 |
88.0887 KRW |
22,437,596.6922 ARDR |
89.7000 KRW |
81.4000 KRW |
95.3000 KRW |
83.7000 KRW |
| 2021-01-14 |
92.5535 KRW |
86,044,857.6069 ARDR |
86.6000 KRW |
83.5000 KRW |
101.0000 KRW |
89.6000 KRW |
| 2021-01-13 |
80.7888 KRW |
9,222,527.4891 ARDR |
80.6000 KRW |
78.4000 KRW |
83.5000 KRW |
83.0000 KRW |
| 2021-01-12 |
80.4216 KRW |
13,958,422.8099 ARDR |
82.9000 KRW |
76.2000 KRW |
85.0000 KRW |
80.4000 KRW |
| 2021-01-11 |
85.6019 KRW |
21,383,184.2803 ARDR |
96.0000 KRW |
74.8000 KRW |
98.6000 KRW |
83.0000 KRW |
| 2021-01-10 |
96.0340 KRW |
31,801,556.7326 ARDR |
101.0000 KRW |
90.1000 KRW |
102.0000 KRW |
94.2000 KRW |
| 2021-01-09 |
96.4947 KRW |
29,150,573.6145 ARDR |
97.2000 KRW |
92.1000 KRW |
105.0000 KRW |
102.0000 KRW |
| 2021-01-08 |
95.3182 KRW |
47,112,126.5104 ARDR |
104.0000 KRW |
88.1000 KRW |
104.0000 KRW |
95.9000 KRW |
| 2021-01-07 |
98.0309 KRW |
154,477,390.5789 ARDR |
87.3000 KRW |
85.2000 KRW |
108.0000 KRW |
99.2000 KRW |
| 2021-01-06 |
84.1351 KRW |
33,256,011.1627 ARDR |
82.1000 KRW |
80.5000 KRW |
86.9000 KRW |
86.0000 KRW |
| 2021-01-05 |
81.0891 KRW |
11,001,480.2052 ARDR |
82.0000 KRW |
78.6000 KRW |
83.3000 KRW |
82.0000 KRW |
| 2021-01-04 |
83.2030 KRW |
24,418,490.1093 ARDR |
87.9000 KRW |
75.4000 KRW |
90.0000 KRW |
81.5000 KRW |
| 2021-01-03 |
84.9825 KRW |
33,018,601.4589 ARDR |
84.8000 KRW |
82.0000 KRW |
88.1000 KRW |
87.0000 KRW |
| 2021-01-02 |
88.1359 KRW |
50,233,092.6561 ARDR |
91.9000 KRW |
82.5000 KRW |
98.9000 KRW |
85.5000 KRW |
| 2021-01-01 |
87.5824 KRW |
163,042,404.2823 ARDR |
79.4000 KRW |
78.3000 KRW |
94.9000 KRW |
90.8000 KRW |
| 2020-12-31 |
78.2257 KRW |
22,284,880.6986 ARDR |
81.1000 KRW |
76.3000 KRW |
81.6000 KRW |
79.5000 KRW |
| 2020-12-30 |
79.8417 KRW |
95,607,959.7572 ARDR |
72.1000 KRW |
71.0000 KRW |
95.0000 KRW |
79.9000 KRW |
| 2020-12-29 |
71.6000 KRW |
9,991,701.1944 ARDR |
75.8000 KRW |
69.8000 KRW |
75.8000 KRW |
73.3000 KRW |
| 2020-12-28 |
75.9185 KRW |
14,669,450.4811 ARDR |
74.3000 KRW |
73.6000 KRW |
78.9000 KRW |
75.9000 KRW |
| 2020-12-27 |
76.2244 KRW |
43,771,543.5700 ARDR |
72.9000 KRW |
71.4000 KRW |
82.4000 KRW |
74.9000 KRW |
| 2020-12-26 |
72.4456 KRW |
5,755,960.0624 ARDR |
74.0000 KRW |
71.5000 KRW |
74.2000 KRW |
72.9000 KRW |
| 2020-12-25 |
75.0742 KRW |
13,336,927.9016 ARDR |
78.4000 KRW |
71.5000 KRW |
78.4000 KRW |
73.9000 KRW |
| 2020-12-24 |
70.6019 KRW |
7,698,080.7219 ARDR |
69.3000 KRW |
67.3000 KRW |
74.3000 KRW |
73.6000 KRW |
| 2020-12-23 |
73.2874 KRW |
11,323,501.3559 ARDR |
77.2000 KRW |
68.4000 KRW |
79.2000 KRW |
69.5000 KRW |
| 2020-12-22 |
75.5381 KRW |
6,784,756.6565 ARDR |
76.9000 KRW |
73.1000 KRW |
77.7000 KRW |
75.9000 KRW |
| 2020-12-21 |
77.7433 KRW |
22,848,382.2438 ARDR |
81.0000 KRW |
73.1000 KRW |
83.5000 KRW |
76.8000 KRW |
| 2020-12-20 |
89.2924 KRW |
215,958,947.9200 ARDR |
82.4000 KRW |
79.0000 KRW |
100.0000 KRW |
80.8000 KRW |
| 2020-12-19 |
82.4646 KRW |
74,750,213.7360 ARDR |
77.6000 KRW |
77.1000 KRW |
87.7000 KRW |
81.9000 KRW |
| 2020-12-18 |
76.2721 KRW |
12,887,398.0945 ARDR |
74.2000 KRW |
72.5000 KRW |
79.0000 KRW |
77.4000 KRW |
| 2020-12-17 |
75.5777 KRW |
16,188,925.2248 ARDR |
74.1000 KRW |
72.8000 KRW |
79.0000 KRW |
73.3000 KRW |
| 2020-12-16 |
72.6649 KRW |
5,717,106.9575 ARDR |
74.0000 KRW |
71.0000 KRW |
75.0000 KRW |
74.1000 KRW |
| 2020-12-15 |
74.1648 KRW |
11,047,156.8265 ARDR |
72.2000 KRW |
69.7000 KRW |
77.4000 KRW |
74.1000 KRW |
| 2020-12-14 |
71.6751 KRW |
12,063,851.1877 ARDR |
70.6000 KRW |
70.0000 KRW |
73.5000 KRW |
72.2000 KRW |
| 2020-12-13 |
70.1645 KRW |
17,496,746.3757 ARDR |
68.4000 KRW |
67.3000 KRW |
72.5000 KRW |
71.1000 KRW |
| 2020-12-12 |
66.4083 KRW |
5,427,519.5430 ARDR |
64.6000 KRW |
64.1000 KRW |
69.8000 KRW |
67.5000 KRW |
| 2020-12-11 |
66.4872 KRW |
5,594,672.6366 ARDR |
67.9000 KRW |
64.6000 KRW |
69.9000 KRW |
64.6000 KRW |
| 2020-12-10 |
68.1640 KRW |
5,854,568.1619 ARDR |
71.4000 KRW |
66.4000 KRW |
72.0000 KRW |
68.1000 KRW |
| 2020-12-09 |
68.0438 KRW |
10,275,118.9784 ARDR |
69.1000 KRW |
63.6000 KRW |
72.5000 KRW |
71.4000 KRW |
| 2020-12-08 |
73.1851 KRW |
13,332,510.4462 ARDR |
75.4000 KRW |
68.7000 KRW |
77.0000 KRW |
69.2000 KRW |
| 2020-12-07 |
74.4200 KRW |
7,518,176.2599 ARDR |
76.4000 KRW |
73.5000 KRW |
76.7000 KRW |
74.4000 KRW |