Identifier on UpBit: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-08-27 |
97.0265 KRW |
20,768,810.6797 ARDR |
105.0000 KRW |
89.0000 KRW |
106.0000 KRW |
94.8000 KRW |
| 2020-08-26 |
100.3372 KRW |
40,324,126.1943 ARDR |
96.9000 KRW |
91.8000 KRW |
115.0000 KRW |
105.0000 KRW |
| 2020-08-25 |
93.5862 KRW |
21,466,527.0642 ARDR |
92.8000 KRW |
87.1000 KRW |
98.1000 KRW |
97.0000 KRW |
| 2020-08-24 |
91.6494 KRW |
12,847,318.4438 ARDR |
91.4000 KRW |
87.5000 KRW |
94.9000 KRW |
92.6000 KRW |
| 2020-08-23 |
91.5601 KRW |
26,215,176.4009 ARDR |
91.6000 KRW |
86.0000 KRW |
96.1000 KRW |
91.3000 KRW |
| 2020-08-22 |
85.5788 KRW |
11,244,033.8777 ARDR |
82.1000 KRW |
79.1000 KRW |
92.4000 KRW |
91.7000 KRW |
| 2020-08-21 |
85.2678 KRW |
20,815,181.1575 ARDR |
86.0000 KRW |
80.0000 KRW |
89.5000 KRW |
81.7000 KRW |
| 2020-08-20 |
82.1863 KRW |
22,685,476.9977 ARDR |
80.1000 KRW |
77.1000 KRW |
87.9000 KRW |
85.9000 KRW |
| 2020-08-19 |
83.1356 KRW |
28,507,562.1928 ARDR |
89.6000 KRW |
77.7000 KRW |
90.0000 KRW |
79.9000 KRW |
| 2020-08-18 |
92.8466 KRW |
108,015,841.0347 ARDR |
82.0000 KRW |
81.5000 KRW |
102.0000 KRW |
89.3000 KRW |
| 2020-08-17 |
81.5347 KRW |
15,535,720.7401 ARDR |
79.3000 KRW |
78.7000 KRW |
84.3000 KRW |
82.2000 KRW |
| 2020-08-16 |
77.7003 KRW |
4,547,264.8157 ARDR |
78.2000 KRW |
76.6000 KRW |
79.4000 KRW |
79.4000 KRW |
| 2020-08-15 |
78.6276 KRW |
3,593,638.9014 ARDR |
80.0000 KRW |
77.6000 KRW |
80.1000 KRW |
78.1000 KRW |
| 2020-08-14 |
80.2874 KRW |
8,192,463.1097 ARDR |
79.7000 KRW |
78.6000 KRW |
82.4000 KRW |
79.9000 KRW |
| 2020-08-13 |
79.8748 KRW |
5,465,334.3608 ARDR |
82.3000 KRW |
77.6000 KRW |
82.6000 KRW |
79.5000 KRW |
| 2020-08-12 |
78.3330 KRW |
13,196,114.6865 ARDR |
81.6000 KRW |
74.6000 KRW |
84.2000 KRW |
82.0000 KRW |
| 2020-08-11 |
88.7739 KRW |
49,144,199.0370 ARDR |
86.7000 KRW |
79.3000 KRW |
94.7000 KRW |
81.6000 KRW |
| 2020-08-10 |
81.4878 KRW |
24,453,391.1399 ARDR |
81.6000 KRW |
77.0000 KRW |
89.0000 KRW |
86.9000 KRW |
| 2020-08-09 |
78.8926 KRW |
11,188,730.1431 ARDR |
80.7000 KRW |
76.6000 KRW |
81.0000 KRW |
80.8000 KRW |
| 2020-08-08 |
81.7918 KRW |
9,123,968.1169 ARDR |
81.8000 KRW |
80.0000 KRW |
84.5000 KRW |
80.7000 KRW |
| 2020-08-07 |
79.2495 KRW |
14,018,447.2766 ARDR |
78.6000 KRW |
77.0000 KRW |
84.0000 KRW |
82.1000 KRW |
| 2020-08-06 |
75.7146 KRW |
20,277,134.0402 ARDR |
71.6000 KRW |
70.8000 KRW |
79.7000 KRW |
78.8000 KRW |
| 2020-08-05 |
70.1425 KRW |
19,789,714.4520 ARDR |
69.1000 KRW |
68.0000 KRW |
72.4000 KRW |
71.9000 KRW |
| 2020-08-04 |
67.3701 KRW |
10,384,548.5944 ARDR |
66.1000 KRW |
65.8000 KRW |
70.2000 KRW |
69.3000 KRW |
| 2020-08-03 |
67.0901 KRW |
5,976,940.6691 ARDR |
65.8000 KRW |
65.1000 KRW |
69.3000 KRW |
65.8000 KRW |
| 2020-08-02 |
66.9408 KRW |
16,186,967.4425 ARDR |
67.0000 KRW |
63.2000 KRW |
70.5000 KRW |
65.6000 KRW |
| 2020-08-01 |
66.7603 KRW |
4,836,959.9095 ARDR |
67.1000 KRW |
66.0000 KRW |
68.1000 KRW |
67.4000 KRW |
| 2020-07-31 |
67.3355 KRW |
6,984,621.8799 ARDR |
67.8000 KRW |
66.1000 KRW |
68.4000 KRW |
67.0000 KRW |
| 2020-07-30 |
68.3949 KRW |
13,483,135.1636 ARDR |
68.2000 KRW |
66.9000 KRW |
70.9000 KRW |
67.8000 KRW |
| 2020-07-29 |
66.1801 KRW |
10,493,853.5165 ARDR |
64.6000 KRW |
63.5000 KRW |
69.1000 KRW |
67.4000 KRW |
| 2020-07-28 |
63.5264 KRW |
7,923,365.4663 ARDR |
61.9000 KRW |
60.7000 KRW |
66.1000 KRW |
64.4000 KRW |
| 2020-07-27 |
65.8624 KRW |
26,372,174.7600 ARDR |
66.2000 KRW |
58.5000 KRW |
71.6000 KRW |
62.0000 KRW |
| 2020-07-26 |
67.7594 KRW |
9,164,016.3120 ARDR |
69.0000 KRW |
65.6000 KRW |
70.0000 KRW |
66.0000 KRW |
| 2020-07-25 |
70.0691 KRW |
7,197,693.1594 ARDR |
71.0000 KRW |
67.7000 KRW |
72.5000 KRW |
68.4000 KRW |
| 2020-07-24 |
72.1520 KRW |
6,947,250.3719 ARDR |
73.6000 KRW |
70.4000 KRW |
74.1000 KRW |
71.1000 KRW |
| 2020-07-23 |
73.4760 KRW |
31,856,125.8708 ARDR |
70.6000 KRW |
70.4000 KRW |
77.3000 KRW |
73.1000 KRW |
| 2020-07-22 |
72.0857 KRW |
8,212,140.1427 ARDR |
71.0000 KRW |
69.5000 KRW |
74.3000 KRW |
70.0000 KRW |
| 2020-07-21 |
70.3359 KRW |
9,443,548.8386 ARDR |
71.3000 KRW |
68.1000 KRW |
72.9000 KRW |
71.2000 KRW |
| 2020-07-20 |
70.5251 KRW |
29,154,472.4822 ARDR |
67.2000 KRW |
66.4000 KRW |
75.5000 KRW |
71.7000 KRW |
| 2020-07-19 |
67.4056 KRW |
7,413,662.8048 ARDR |
69.7000 KRW |
66.1000 KRW |
69.7000 KRW |
66.8000 KRW |
| 2020-07-18 |
68.3218 KRW |
12,297,696.0155 ARDR |
70.4000 KRW |
66.5000 KRW |
71.0000 KRW |
69.4000 KRW |
| 2020-07-17 |
72.7004 KRW |
27,799,753.4178 ARDR |
72.7000 KRW |
68.2000 KRW |
77.8000 KRW |
69.7000 KRW |
| 2020-07-16 |
70.8460 KRW |
33,354,277.7858 ARDR |
64.2000 KRW |
62.7000 KRW |
77.4000 KRW |
73.4000 KRW |
| 2020-07-15 |
63.2103 KRW |
6,446,791.2721 ARDR |
61.7000 KRW |
60.9000 KRW |
65.0000 KRW |
63.7000 KRW |
| 2020-07-14 |
61.1666 KRW |
4,299,249.4935 ARDR |
62.5000 KRW |
60.1000 KRW |
63.5000 KRW |
61.7000 KRW |
| 2020-07-13 |
63.5648 KRW |
3,569,245.4134 ARDR |
62.5000 KRW |
61.8000 KRW |
65.0000 KRW |
62.2000 KRW |
| 2020-07-12 |
62.5915 KRW |
1,072,148.4373 ARDR |
63.3000 KRW |
61.6000 KRW |
63.5000 KRW |
62.3000 KRW |
| 2020-07-11 |
62.6666 KRW |
3,585,127.6677 ARDR |
62.3000 KRW |
61.6000 KRW |
63.8000 KRW |
63.2000 KRW |
| 2020-07-10 |
61.4145 KRW |
3,156,238.0289 ARDR |
63.0000 KRW |
60.5000 KRW |
63.1000 KRW |
62.2000 KRW |
| 2020-07-09 |
63.7359 KRW |
10,628,489.7109 ARDR |
63.4000 KRW |
60.6000 KRW |
65.5000 KRW |
62.2000 KRW |