Identifier on UpBit: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-16 |
54.1191 KRW |
3,360,162.5245 ARDR |
56.3000 KRW |
53.1000 KRW |
56.8000 KRW |
54.1000 KRW |
| 2020-10-15 |
56.5284 KRW |
1,564,580.9160 ARDR |
57.8000 KRW |
54.9000 KRW |
58.0000 KRW |
56.1000 KRW |
| 2020-10-14 |
59.5871 KRW |
4,870,441.4747 ARDR |
59.3000 KRW |
56.9000 KRW |
61.4000 KRW |
57.8000 KRW |
| 2020-10-13 |
59.8306 KRW |
2,226,710.0593 ARDR |
60.8000 KRW |
58.9000 KRW |
61.0000 KRW |
59.2000 KRW |
| 2020-10-12 |
60.7697 KRW |
7,283,291.9243 ARDR |
61.4000 KRW |
58.9000 KRW |
63.1000 KRW |
60.5000 KRW |
| 2020-10-11 |
66.1358 KRW |
67,835,003.3385 ARDR |
60.1000 KRW |
57.8000 KRW |
74.0000 KRW |
60.4000 KRW |
| 2020-10-10 |
60.4858 KRW |
8,272,846.8413 ARDR |
58.2000 KRW |
57.6000 KRW |
63.7000 KRW |
60.3000 KRW |
| 2020-10-09 |
56.3622 KRW |
6,470,677.6297 ARDR |
54.0000 KRW |
53.6000 KRW |
59.3000 KRW |
58.1000 KRW |
| 2020-10-08 |
54.0185 KRW |
9,302,554.1354 ARDR |
52.6000 KRW |
52.0000 KRW |
55.8000 KRW |
54.1000 KRW |
| 2020-10-07 |
52.5354 KRW |
4,413,876.1280 ARDR |
53.8000 KRW |
50.9000 KRW |
55.2000 KRW |
52.6000 KRW |
| 2020-10-06 |
54.7479 KRW |
2,677,046.8577 ARDR |
56.3000 KRW |
53.2000 KRW |
56.6000 KRW |
53.7000 KRW |
| 2020-10-05 |
55.8590 KRW |
2,514,737.9588 ARDR |
55.1000 KRW |
54.6000 KRW |
57.1000 KRW |
56.3000 KRW |
| 2020-10-04 |
55.0052 KRW |
1,291,196.6183 ARDR |
55.6000 KRW |
54.2000 KRW |
55.7000 KRW |
55.2000 KRW |
| 2020-10-03 |
56.0093 KRW |
1,282,994.4368 ARDR |
55.3000 KRW |
54.8000 KRW |
57.3000 KRW |
55.3000 KRW |
| 2020-10-02 |
55.6772 KRW |
5,660,596.0090 ARDR |
57.1000 KRW |
53.2000 KRW |
59.0000 KRW |
55.4000 KRW |
| 2020-10-01 |
58.9476 KRW |
5,932,541.2532 ARDR |
59.6000 KRW |
55.7000 KRW |
60.9000 KRW |
57.4000 KRW |
| 2020-09-30 |
59.7536 KRW |
2,521,934.3809 ARDR |
60.8000 KRW |
59.0000 KRW |
61.2000 KRW |
59.6000 KRW |
| 2020-09-29 |
61.2533 KRW |
4,146,415.0038 ARDR |
61.6000 KRW |
60.1000 KRW |
62.2000 KRW |
60.9000 KRW |
| 2020-09-28 |
61.7288 KRW |
4,971,618.0122 ARDR |
61.1000 KRW |
60.3000 KRW |
64.0000 KRW |
62.6000 KRW |
| 2020-09-27 |
60.9079 KRW |
4,126,721.6017 ARDR |
63.0000 KRW |
59.1000 KRW |
63.8000 KRW |
60.6000 KRW |
| 2020-09-26 |
62.3504 KRW |
3,110,204.2512 ARDR |
62.4000 KRW |
61.0000 KRW |
63.8000 KRW |
62.4000 KRW |
| 2020-09-25 |
60.8102 KRW |
5,310,321.7029 ARDR |
62.7000 KRW |
59.4000 KRW |
63.2000 KRW |
62.3000 KRW |
| 2020-09-24 |
59.3580 KRW |
7,254,466.5619 ARDR |
59.9000 KRW |
57.7000 KRW |
63.4000 KRW |
62.6000 KRW |
| 2020-09-23 |
71.7254 KRW |
108,750,103.5900 ARDR |
65.5000 KRW |
61.0000 KRW |
78.0000 KRW |
61.1000 KRW |
| 2020-09-22 |
65.3102 KRW |
2,668,346.0396 ARDR |
67.0000 KRW |
63.8000 KRW |
67.7000 KRW |
65.3000 KRW |
| 2020-09-21 |
71.1166 KRW |
10,281,645.9051 ARDR |
77.0000 KRW |
64.5000 KRW |
79.0000 KRW |
67.6000 KRW |
| 2020-09-20 |
78.5743 KRW |
7,218,073.4073 ARDR |
78.0000 KRW |
75.0000 KRW |
81.7000 KRW |
76.9000 KRW |
| 2020-09-19 |
78.2287 KRW |
4,830,322.3033 ARDR |
76.7000 KRW |
76.3000 KRW |
80.8000 KRW |
77.9000 KRW |
| 2020-09-18 |
77.2268 KRW |
15,303,039.0693 ARDR |
77.2000 KRW |
74.0000 KRW |
80.0000 KRW |
76.6000 KRW |
| 2020-09-17 |
75.1296 KRW |
10,767,641.8562 ARDR |
71.8000 KRW |
71.0000 KRW |
79.5000 KRW |
76.3000 KRW |
| 2020-09-16 |
71.6787 KRW |
3,836,602.2259 ARDR |
72.7000 KRW |
69.9000 KRW |
74.2000 KRW |
71.5000 KRW |
| 2020-09-15 |
74.9266 KRW |
5,224,867.3976 ARDR |
76.9000 KRW |
72.0000 KRW |
78.0000 KRW |
72.5000 KRW |
| 2020-09-14 |
75.5189 KRW |
2,707,606.0828 ARDR |
75.0000 KRW |
73.8000 KRW |
77.9000 KRW |
76.8000 KRW |
| 2020-09-13 |
78.6163 KRW |
7,480,074.5576 ARDR |
80.6000 KRW |
72.2000 KRW |
83.5000 KRW |
75.5000 KRW |
| 2020-09-12 |
80.6521 KRW |
4,591,948.3767 ARDR |
79.6000 KRW |
78.9000 KRW |
82.6000 KRW |
80.5000 KRW |
| 2020-09-11 |
75.5051 KRW |
8,364,399.2119 ARDR |
78.8000 KRW |
71.7000 KRW |
81.0000 KRW |
79.3000 KRW |
| 2020-09-10 |
75.8563 KRW |
14,715,506.8937 ARDR |
71.0000 KRW |
69.8000 KRW |
80.7000 KRW |
78.8000 KRW |
| 2020-09-09 |
68.8051 KRW |
7,794,748.7449 ARDR |
66.5000 KRW |
65.5000 KRW |
71.4000 KRW |
70.7000 KRW |
| 2020-09-08 |
66.6314 KRW |
8,127,898.5784 ARDR |
67.9000 KRW |
63.3000 KRW |
75.4000 KRW |
66.7000 KRW |
| 2020-09-07 |
65.2793 KRW |
5,796,924.0059 ARDR |
67.8000 KRW |
61.7000 KRW |
69.4000 KRW |
68.0000 KRW |
| 2020-09-06 |
66.2046 KRW |
4,669,439.0132 ARDR |
67.0000 KRW |
63.6000 KRW |
68.5000 KRW |
66.8000 KRW |
| 2020-09-05 |
68.5923 KRW |
11,041,612.9335 ARDR |
74.3000 KRW |
65.0000 KRW |
75.4000 KRW |
66.7000 KRW |
| 2020-09-04 |
72.5295 KRW |
11,921,442.9855 ARDR |
70.4000 KRW |
69.2000 KRW |
77.8000 KRW |
74.5000 KRW |
| 2020-09-03 |
80.9889 KRW |
17,039,310.4273 ARDR |
90.9000 KRW |
69.3000 KRW |
91.2000 KRW |
71.0000 KRW |
| 2020-09-02 |
91.0839 KRW |
12,170,319.8467 ARDR |
96.4000 KRW |
86.7000 KRW |
97.0000 KRW |
91.0000 KRW |
| 2020-09-01 |
97.2326 KRW |
9,855,406.3948 ARDR |
101.0000 KRW |
94.4000 KRW |
103.0000 KRW |
96.0000 KRW |
| 2020-08-31 |
100.1240 KRW |
12,223,041.8922 ARDR |
100.0000 KRW |
96.4000 KRW |
105.0000 KRW |
102.0000 KRW |
| 2020-08-30 |
98.4334 KRW |
17,633,507.2426 ARDR |
95.0000 KRW |
93.1000 KRW |
103.0000 KRW |
101.0000 KRW |
| 2020-08-29 |
91.2277 KRW |
14,990,082.3198 ARDR |
91.7000 KRW |
88.8000 KRW |
95.9000 KRW |
94.6000 KRW |
| 2020-08-28 |
93.7783 KRW |
13,708,108.9678 ARDR |
94.6000 KRW |
89.9000 KRW |
99.0000 KRW |
91.2000 KRW |