Identifier on UpBit: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-30 |
39.0240 KRW |
2,800,860.0932 ARDR |
36.7000 KRW |
36.5000 KRW |
40.5000 KRW |
39.7000 KRW |
| 2020-03-29 |
37.7377 KRW |
944,254.3251 ARDR |
39.0000 KRW |
36.4000 KRW |
39.6000 KRW |
36.5000 KRW |
| 2020-03-28 |
38.8256 KRW |
1,678,895.8816 ARDR |
39.9000 KRW |
37.6000 KRW |
40.4000 KRW |
38.5000 KRW |
| 2020-03-27 |
41.8080 KRW |
3,800,964.3870 ARDR |
42.6000 KRW |
39.8000 KRW |
43.7000 KRW |
40.5000 KRW |
| 2020-03-26 |
42.2548 KRW |
6,395,638.8002 ARDR |
41.9000 KRW |
40.0000 KRW |
44.3000 KRW |
42.9000 KRW |
| 2020-03-25 |
41.4544 KRW |
2,237,207.8416 ARDR |
41.8000 KRW |
40.5000 KRW |
42.5000 KRW |
41.0000 KRW |
| 2020-03-24 |
41.9785 KRW |
3,401,620.3670 ARDR |
42.8000 KRW |
40.4000 KRW |
43.8000 KRW |
42.1000 KRW |
| 2020-03-23 |
40.9447 KRW |
2,584,382.1817 ARDR |
40.8000 KRW |
39.3000 KRW |
42.9000 KRW |
42.2000 KRW |
| 2020-03-22 |
44.8504 KRW |
5,986,536.5417 ARDR |
43.5000 KRW |
40.8000 KRW |
47.9000 KRW |
41.0000 KRW |
| 2020-03-21 |
43.9588 KRW |
3,609,040.6151 ARDR |
45.0000 KRW |
42.4000 KRW |
46.1000 KRW |
43.4000 KRW |
| 2020-03-20 |
45.3579 KRW |
6,732,650.3444 ARDR |
43.9000 KRW |
41.8000 KRW |
48.5000 KRW |
44.8000 KRW |
| 2020-03-19 |
43.1353 KRW |
12,003,674.5671 ARDR |
40.6000 KRW |
39.5000 KRW |
47.7000 KRW |
44.3000 KRW |
| 2020-03-18 |
38.5937 KRW |
2,871,601.9217 ARDR |
38.4000 KRW |
36.3000 KRW |
40.9000 KRW |
40.0000 KRW |
| 2020-03-17 |
37.7258 KRW |
3,193,304.4493 ARDR |
36.4000 KRW |
36.0000 KRW |
39.0000 KRW |
38.9000 KRW |
| 2020-03-16 |
37.9961 KRW |
4,640,461.0246 ARDR |
42.0000 KRW |
34.5000 KRW |
42.0000 KRW |
36.2000 KRW |
| 2020-03-15 |
42.9113 KRW |
9,851,824.5234 ARDR |
41.3000 KRW |
40.0000 KRW |
44.5000 KRW |
41.4000 KRW |
| 2020-03-14 |
39.9003 KRW |
9,578,055.0043 ARDR |
39.7000 KRW |
36.1000 KRW |
44.2000 KRW |
40.8000 KRW |
| 2020-03-13 |
39.9217 KRW |
14,103,118.3091 ARDR |
34.3000 KRW |
30.9000 KRW |
47.2000 KRW |
40.1000 KRW |
| 2020-03-12 |
46.6753 KRW |
6,459,048.3536 ARDR |
54.1000 KRW |
34.0000 KRW |
55.3000 KRW |
34.0000 KRW |
| 2020-03-11 |
54.9742 KRW |
1,151,205.2818 ARDR |
56.9000 KRW |
52.0000 KRW |
57.2000 KRW |
52.5000 KRW |
| 2020-03-10 |
56.7553 KRW |
1,437,058.4760 ARDR |
57.3000 KRW |
55.6000 KRW |
58.0000 KRW |
57.2000 KRW |
| 2020-03-09 |
57.6252 KRW |
2,457,329.3132 ARDR |
58.7000 KRW |
54.7000 KRW |
60.8000 KRW |
57.2000 KRW |
| 2020-03-08 |
65.6964 KRW |
6,478,665.5003 ARDR |
66.6000 KRW |
58.0000 KRW |
70.5000 KRW |
58.4000 KRW |
| 2020-03-06 |
66.7045 KRW |
3,479,035.0912 ARDR |
65.0000 KRW |
64.6000 KRW |
68.5000 KRW |
67.0000 KRW |
| 2020-03-05 |
64.4228 KRW |
1,950,384.0311 ARDR |
63.3000 KRW |
63.0000 KRW |
65.4000 KRW |
64.9000 KRW |
| 2020-03-04 |
65.2989 KRW |
4,180,045.2674 ARDR |
68.2000 KRW |
61.8000 KRW |
69.8000 KRW |
63.4000 KRW |
| 2020-03-03 |
68.4604 KRW |
1,779,179.3660 ARDR |
70.7000 KRW |
66.7000 KRW |
70.7000 KRW |
67.5000 KRW |
| 2020-03-02 |
68.3710 KRW |
1,248,220.8458 ARDR |
68.4000 KRW |
67.2000 KRW |
70.4000 KRW |
70.2000 KRW |
| 2020-03-01 |
68.3499 KRW |
1,514,962.7382 ARDR |
68.2000 KRW |
66.4000 KRW |
70.9000 KRW |
69.4000 KRW |
| 2020-02-29 |
67.4377 KRW |
2,003,514.6068 ARDR |
68.6000 KRW |
66.0000 KRW |
70.0000 KRW |
68.2000 KRW |
| 2020-02-28 |
69.0468 KRW |
3,948,083.2413 ARDR |
70.4000 KRW |
63.5000 KRW |
73.1000 KRW |
69.0000 KRW |
| 2020-02-27 |
68.3213 KRW |
5,129,597.1679 ARDR |
65.8000 KRW |
62.2000 KRW |
72.4000 KRW |
70.4000 KRW |
| 2020-02-26 |
67.1603 KRW |
1,268,073.4652 ARDR |
69.7000 KRW |
63.5000 KRW |
72.1000 KRW |
65.8000 KRW |
| 2020-02-25 |
71.3821 KRW |
1,907,016.6388 ARDR |
77.1000 KRW |
68.2000 KRW |
77.7000 KRW |
70.8000 KRW |
| 2020-02-24 |
77.6067 KRW |
1,332,603.7746 ARDR |
78.8000 KRW |
75.5000 KRW |
80.4000 KRW |
77.1000 KRW |
| 2020-02-23 |
76.7589 KRW |
2,390,170.4205 ARDR |
76.5000 KRW |
74.8000 KRW |
79.5000 KRW |
79.5000 KRW |
| 2020-02-22 |
81.4161 KRW |
9,323,685.6400 ARDR |
73.5000 KRW |
73.3000 KRW |
97.0000 KRW |
75.4000 KRW |
| 2020-02-21 |
74.4806 KRW |
1,489,165.7080 ARDR |
79.6000 KRW |
71.0000 KRW |
79.6000 KRW |
76.8000 KRW |
| 2020-02-20 |
81.9271 KRW |
4,096,798.1320 ARDR |
82.6000 KRW |
75.2000 KRW |
86.1000 KRW |
79.8000 KRW |
| 2020-02-19 |
85.2739 KRW |
3,014,387.4850 ARDR |
88.4000 KRW |
80.0000 KRW |
90.8000 KRW |
81.2000 KRW |
| 2020-02-18 |
85.9195 KRW |
4,354,942.2644 ARDR |
86.9000 KRW |
81.8000 KRW |
89.8000 KRW |
88.5000 KRW |
| 2020-02-17 |
90.7344 KRW |
18,299,847.5732 ARDR |
89.7000 KRW |
78.2000 KRW |
99.0000 KRW |
86.2000 KRW |
| 2020-02-16 |
92.2020 KRW |
7,789,201.4424 ARDR |
97.7000 KRW |
81.7000 KRW |
101.0000 KRW |
89.8000 KRW |
| 2020-02-15 |
101.0375 KRW |
21,929,742.3088 ARDR |
99.9000 KRW |
87.1000 KRW |
109.0000 KRW |
98.5000 KRW |
| 2020-02-14 |
96.7706 KRW |
15,762,578.5824 ARDR |
94.8000 KRW |
88.4000 KRW |
106.0000 KRW |
99.4000 KRW |
| 2020-02-13 |
95.6650 KRW |
40,256,962.5552 ARDR |
87.5000 KRW |
78.1000 KRW |
112.0000 KRW |
94.1000 KRW |
| 2020-02-12 |
82.4843 KRW |
18,300,350.5901 ARDR |
79.7000 KRW |
78.3000 KRW |
89.7000 KRW |
87.1000 KRW |
| 2020-02-11 |
76.1461 KRW |
2,510,534.9606 ARDR |
77.3000 KRW |
74.0000 KRW |
79.8000 KRW |
79.8000 KRW |
| 2020-02-10 |
79.3003 KRW |
10,265,902.8799 ARDR |
78.8000 KRW |
74.5000 KRW |
83.5000 KRW |
76.1000 KRW |
| 2020-02-09 |
75.4342 KRW |
14,877,100.1746 ARDR |
73.5000 KRW |
72.5000 KRW |
79.5000 KRW |
78.6000 KRW |