Identifier on UpBit: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-19 |
47.6918 KRW |
3,781,653.2055 ARDR |
48.2000 KRW |
45.9000 KRW |
48.7000 KRW |
48.7000 KRW |
| 2020-05-18 |
48.3473 KRW |
3,762,822.6436 ARDR |
48.0000 KRW |
47.8000 KRW |
49.2000 KRW |
48.5000 KRW |
| 2020-05-17 |
48.6108 KRW |
5,830,084.4462 ARDR |
47.4000 KRW |
47.3000 KRW |
50.2000 KRW |
47.7000 KRW |
| 2020-05-16 |
47.5883 KRW |
2,127,605.7243 ARDR |
46.7000 KRW |
46.6000 KRW |
50.4000 KRW |
47.3000 KRW |
| 2020-05-15 |
47.5561 KRW |
5,797,774.6107 ARDR |
46.2000 KRW |
44.9000 KRW |
49.9000 KRW |
46.9000 KRW |
| 2020-05-14 |
45.6385 KRW |
1,316,912.4668 ARDR |
45.7000 KRW |
45.0000 KRW |
46.3000 KRW |
46.1000 KRW |
| 2020-05-13 |
45.7538 KRW |
1,997,087.1543 ARDR |
45.4000 KRW |
44.9000 KRW |
46.7000 KRW |
45.6000 KRW |
| 2020-05-12 |
45.3775 KRW |
1,509,999.1256 ARDR |
44.2000 KRW |
44.0000 KRW |
46.4000 KRW |
45.4000 KRW |
| 2020-05-11 |
45.3582 KRW |
5,831,044.4871 ARDR |
45.4000 KRW |
42.5000 KRW |
46.8000 KRW |
43.4000 KRW |
| 2020-05-10 |
47.0771 KRW |
10,890,013.3615 ARDR |
48.1000 KRW |
43.1000 KRW |
50.0000 KRW |
45.2000 KRW |
| 2020-05-09 |
48.3838 KRW |
2,142,356.7026 ARDR |
48.3000 KRW |
47.4000 KRW |
49.4000 KRW |
48.2000 KRW |
| 2020-05-08 |
48.0281 KRW |
2,272,437.3106 ARDR |
48.2000 KRW |
47.1000 KRW |
49.7000 KRW |
48.9000 KRW |
| 2020-05-07 |
48.2045 KRW |
8,807,547.8643 ARDR |
47.2000 KRW |
46.8000 KRW |
49.8000 KRW |
48.1000 KRW |
| 2020-05-06 |
47.9064 KRW |
5,201,858.1405 ARDR |
47.9000 KRW |
46.9000 KRW |
49.5000 KRW |
47.5000 KRW |
| 2020-05-05 |
47.3091 KRW |
1,440,742.6710 ARDR |
48.0000 KRW |
46.5000 KRW |
48.2000 KRW |
47.2000 KRW |
| 2020-05-04 |
46.7847 KRW |
3,162,759.0409 ARDR |
49.0000 KRW |
45.2000 KRW |
49.0000 KRW |
47.9000 KRW |
| 2020-05-03 |
49.5032 KRW |
3,779,772.9820 ARDR |
51.3000 KRW |
47.9000 KRW |
51.4000 KRW |
48.7000 KRW |
| 2020-05-02 |
50.0836 KRW |
6,022,126.9280 ARDR |
49.2000 KRW |
48.0000 KRW |
51.8000 KRW |
51.2000 KRW |
| 2020-05-01 |
50.0371 KRW |
26,448,123.5975 ARDR |
45.6000 KRW |
45.5000 KRW |
52.7000 KRW |
49.4000 KRW |
| 2020-04-30 |
46.9793 KRW |
7,958,883.4045 ARDR |
47.4000 KRW |
44.2000 KRW |
48.6000 KRW |
46.0000 KRW |
| 2020-04-29 |
46.7475 KRW |
3,784,093.6613 ARDR |
46.3000 KRW |
45.6000 KRW |
47.9000 KRW |
47.4000 KRW |
| 2020-04-28 |
46.2560 KRW |
6,001,539.6841 ARDR |
44.9000 KRW |
44.7000 KRW |
47.8000 KRW |
46.8000 KRW |
| 2020-04-27 |
44.9553 KRW |
1,783,301.2833 ARDR |
45.5000 KRW |
43.9000 KRW |
45.9000 KRW |
44.8000 KRW |
| 2020-04-26 |
44.7481 KRW |
2,947,337.0623 ARDR |
44.7000 KRW |
43.8000 KRW |
45.7000 KRW |
45.3000 KRW |
| 2020-04-25 |
44.8174 KRW |
6,155,914.0434 ARDR |
43.5000 KRW |
43.4000 KRW |
46.0000 KRW |
44.5000 KRW |
| 2020-04-24 |
43.2191 KRW |
3,217,968.9595 ARDR |
42.9000 KRW |
42.2000 KRW |
44.0000 KRW |
43.6000 KRW |
| 2020-04-23 |
42.1058 KRW |
2,384,871.2986 ARDR |
41.5000 KRW |
40.8000 KRW |
43.3000 KRW |
42.8000 KRW |
| 2020-04-22 |
40.8657 KRW |
904,243.0365 ARDR |
40.4000 KRW |
40.0000 KRW |
41.7000 KRW |
41.3000 KRW |
| 2020-04-21 |
42.4336 KRW |
18,598,702.4826 ARDR |
41.2000 KRW |
39.9000 KRW |
43.9000 KRW |
40.4000 KRW |
| 2020-04-20 |
41.4311 KRW |
1,900,230.3738 ARDR |
42.2000 KRW |
40.2000 KRW |
43.0000 KRW |
41.2000 KRW |
| 2020-04-19 |
42.4619 KRW |
1,099,458.7440 ARDR |
43.3000 KRW |
41.8000 KRW |
43.4000 KRW |
42.2000 KRW |
| 2020-04-18 |
42.3846 KRW |
2,532,551.0226 ARDR |
41.4000 KRW |
41.3000 KRW |
43.8000 KRW |
43.1000 KRW |
| 2020-04-17 |
41.0859 KRW |
1,687,175.5165 ARDR |
41.7000 KRW |
40.6000 KRW |
41.7000 KRW |
41.3000 KRW |
| 2020-04-16 |
40.7768 KRW |
3,319,484.3893 ARDR |
40.4000 KRW |
38.9000 KRW |
41.9000 KRW |
41.6000 KRW |
| 2020-04-15 |
41.6907 KRW |
4,082,556.6183 ARDR |
41.1000 KRW |
40.3000 KRW |
42.9000 KRW |
40.3000 KRW |
| 2020-04-14 |
41.4809 KRW |
5,972,114.0969 ARDR |
39.8000 KRW |
39.4000 KRW |
42.6000 KRW |
41.1000 KRW |
| 2020-04-13 |
39.5789 KRW |
2,021,618.4171 ARDR |
40.7000 KRW |
39.1000 KRW |
40.8000 KRW |
39.7000 KRW |
| 2020-04-12 |
41.2730 KRW |
1,131,381.6367 ARDR |
41.2000 KRW |
40.7000 KRW |
41.9000 KRW |
40.9000 KRW |
| 2020-04-11 |
41.5115 KRW |
2,087,256.9466 ARDR |
41.6000 KRW |
40.6000 KRW |
42.6000 KRW |
41.0000 KRW |
| 2020-04-10 |
42.6930 KRW |
7,039,671.1957 ARDR |
43.2000 KRW |
40.3000 KRW |
47.5000 KRW |
41.5000 KRW |
| 2020-04-09 |
44.3584 KRW |
9,944,756.5892 ARDR |
42.9000 KRW |
42.4000 KRW |
46.1000 KRW |
43.3000 KRW |
| 2020-04-08 |
42.3468 KRW |
10,092,839.1620 ARDR |
41.4000 KRW |
41.0000 KRW |
43.2000 KRW |
42.6000 KRW |
| 2020-04-07 |
41.4009 KRW |
5,094,794.2829 ARDR |
41.4000 KRW |
39.2000 KRW |
43.4000 KRW |
41.1000 KRW |
| 2020-04-06 |
40.1948 KRW |
2,903,172.1387 ARDR |
39.6000 KRW |
39.2000 KRW |
41.2000 KRW |
41.2000 KRW |
| 2020-04-05 |
39.3736 KRW |
990,158.8183 ARDR |
39.9000 KRW |
38.8000 KRW |
40.1000 KRW |
39.0000 KRW |
| 2020-04-04 |
39.7202 KRW |
682,448.5401 ARDR |
39.8000 KRW |
39.4000 KRW |
40.1000 KRW |
39.9000 KRW |
| 2020-04-03 |
40.0748 KRW |
6,290,040.4391 ARDR |
39.7000 KRW |
39.2000 KRW |
41.0000 KRW |
40.0000 KRW |
| 2020-04-02 |
39.8536 KRW |
3,308,106.4664 ARDR |
40.6000 KRW |
39.0000 KRW |
41.3000 KRW |
39.6000 KRW |
| 2020-04-01 |
39.4026 KRW |
1,569,518.1157 ARDR |
40.3000 KRW |
37.9000 KRW |
40.4000 KRW |
40.0000 KRW |
| 2020-03-31 |
40.7893 KRW |
8,273,078.3839 ARDR |
39.5000 KRW |
39.1000 KRW |
41.8000 KRW |
39.9000 KRW |