Identifier on UpBit: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-31 |
63.6889 KRW |
3,805,395.3433 ARDR |
63.5000 KRW |
61.6000 KRW |
66.0000 KRW |
63.2000 KRW |
| 2019-10-30 |
63.7298 KRW |
1,827,847.8516 ARDR |
64.4000 KRW |
60.5000 KRW |
66.3000 KRW |
63.3000 KRW |
| 2019-10-29 |
64.7180 KRW |
3,106,590.4941 ARDR |
63.8000 KRW |
62.4000 KRW |
68.0000 KRW |
64.3000 KRW |
| 2019-10-28 |
63.9431 KRW |
7,503,677.4759 ARDR |
62.8000 KRW |
62.0000 KRW |
65.8000 KRW |
63.5000 KRW |
| 2019-10-27 |
62.2751 KRW |
5,056,650.7176 ARDR |
60.1000 KRW |
58.6000 KRW |
66.2000 KRW |
62.7000 KRW |
| 2019-10-26 |
60.3444 KRW |
2,174,599.4590 ARDR |
59.0000 KRW |
58.3000 KRW |
63.0000 KRW |
60.0000 KRW |
| 2019-10-25 |
57.5937 KRW |
1,821,473.1799 ARDR |
56.9000 KRW |
55.8000 KRW |
60.8000 KRW |
59.3000 KRW |
| 2019-10-24 |
56.3444 KRW |
1,065,584.9842 ARDR |
57.6000 KRW |
55.6000 KRW |
58.4000 KRW |
56.4000 KRW |
| 2019-10-23 |
58.3417 KRW |
1,653,315.9333 ARDR |
60.8000 KRW |
55.7000 KRW |
61.0000 KRW |
58.0000 KRW |
| 2019-10-22 |
59.9176 KRW |
1,027,325.2244 ARDR |
59.4000 KRW |
58.3000 KRW |
61.6000 KRW |
60.7000 KRW |
| 2019-10-21 |
59.1567 KRW |
825,720.0675 ARDR |
60.7000 KRW |
58.1000 KRW |
60.7000 KRW |
59.1000 KRW |
| 2019-10-20 |
60.2208 KRW |
660,030.5400 ARDR |
61.3000 KRW |
59.6000 KRW |
62.0000 KRW |
60.4000 KRW |
| 2019-10-19 |
60.6964 KRW |
153,360.6464 ARDR |
60.6000 KRW |
60.1000 KRW |
61.2000 KRW |
61.2000 KRW |
| 2019-10-18 |
61.5933 KRW |
538,700.3134 ARDR |
63.0000 KRW |
60.0000 KRW |
63.5000 KRW |
61.0000 KRW |
| 2019-10-17 |
61.1334 KRW |
370,015.2787 ARDR |
60.6000 KRW |
59.7000 KRW |
63.0000 KRW |
62.7000 KRW |
| 2019-10-16 |
61.2505 KRW |
1,159,449.9176 ARDR |
63.7000 KRW |
59.7000 KRW |
63.7000 KRW |
60.7000 KRW |
| 2019-10-15 |
63.9712 KRW |
720,768.0583 ARDR |
65.2000 KRW |
62.8000 KRW |
65.6000 KRW |
63.7000 KRW |
| 2019-10-14 |
64.7571 KRW |
1,192,807.8812 ARDR |
65.0000 KRW |
63.8000 KRW |
65.6000 KRW |
64.9000 KRW |
| 2019-10-13 |
65.2967 KRW |
368,106.1302 ARDR |
66.3000 KRW |
64.3000 KRW |
66.9000 KRW |
64.9000 KRW |
| 2019-10-12 |
65.9374 KRW |
1,001,074.4441 ARDR |
66.1000 KRW |
65.0000 KRW |
67.4000 KRW |
66.3000 KRW |
| 2019-10-11 |
66.7697 KRW |
1,243,942.8841 ARDR |
68.4000 KRW |
64.9000 KRW |
68.8000 KRW |
65.7000 KRW |
| 2019-10-10 |
68.1625 KRW |
1,919,413.5024 ARDR |
69.3000 KRW |
66.4000 KRW |
70.9000 KRW |
67.5000 KRW |
| 2019-10-09 |
69.5715 KRW |
1,251,684.4749 ARDR |
70.3000 KRW |
67.7000 KRW |
71.5000 KRW |
69.3000 KRW |
| 2019-10-08 |
68.5182 KRW |
3,730,749.9728 ARDR |
67.7000 KRW |
66.3000 KRW |
70.3000 KRW |
70.2000 KRW |
| 2019-10-07 |
67.0101 KRW |
3,567,462.4844 ARDR |
66.4000 KRW |
64.7000 KRW |
69.3000 KRW |
67.4000 KRW |
| 2019-10-06 |
68.2523 KRW |
4,733,355.1072 ARDR |
69.3000 KRW |
64.9000 KRW |
74.0000 KRW |
66.4000 KRW |
| 2019-10-05 |
70.7512 KRW |
12,978,343.5239 ARDR |
69.4000 KRW |
67.5000 KRW |
74.0000 KRW |
69.3000 KRW |
| 2019-10-04 |
67.6720 KRW |
4,796,758.0200 ARDR |
68.2000 KRW |
64.2000 KRW |
70.4000 KRW |
68.7000 KRW |
| 2019-10-03 |
70.4769 KRW |
20,565,585.3064 ARDR |
66.9000 KRW |
66.1000 KRW |
75.9000 KRW |
67.8000 KRW |
| 2019-10-02 |
64.6838 KRW |
1,244,553.0851 ARDR |
63.5000 KRW |
61.4000 KRW |
67.1000 KRW |
66.3000 KRW |
| 2019-10-01 |
63.7440 KRW |
2,001,809.0731 ARDR |
63.4000 KRW |
61.9000 KRW |
65.1000 KRW |
63.5000 KRW |
| 2019-09-30 |
61.9700 KRW |
1,227,088.2955 ARDR |
61.8000 KRW |
60.2000 KRW |
64.0000 KRW |
62.0000 KRW |
| 2019-09-29 |
64.3726 KRW |
1,182,537.7405 ARDR |
66.4000 KRW |
60.6000 KRW |
67.5000 KRW |
61.7000 KRW |
| 2019-09-28 |
65.1157 KRW |
1,664,018.7404 ARDR |
64.8000 KRW |
63.2000 KRW |
68.0000 KRW |
65.8000 KRW |
| 2019-09-27 |
61.2903 KRW |
438,530.3040 ARDR |
61.1000 KRW |
59.0000 KRW |
64.8000 KRW |
64.8000 KRW |
| 2019-09-26 |
61.1708 KRW |
1,299,528.9893 ARDR |
62.9000 KRW |
57.1000 KRW |
64.7000 KRW |
61.2000 KRW |
| 2019-09-25 |
61.9175 KRW |
2,419,962.9807 ARDR |
62.5000 KRW |
57.8000 KRW |
64.9000 KRW |
62.1000 KRW |
| 2019-09-24 |
69.5780 KRW |
3,088,105.2635 ARDR |
72.7000 KRW |
63.9000 KRW |
74.3000 KRW |
65.5000 KRW |
| 2019-09-23 |
76.9544 KRW |
4,411,957.4787 ARDR |
77.5000 KRW |
70.4000 KRW |
82.5000 KRW |
72.0000 KRW |
| 2019-09-22 |
77.4506 KRW |
2,573,950.4715 ARDR |
73.7000 KRW |
71.5000 KRW |
82.3000 KRW |
78.0000 KRW |
| 2019-09-21 |
74.5787 KRW |
1,145,239.4502 ARDR |
77.2000 KRW |
72.2000 KRW |
77.3000 KRW |
73.4000 KRW |
| 2019-09-20 |
73.6745 KRW |
4,004,058.9410 ARDR |
71.4000 KRW |
69.4000 KRW |
77.4000 KRW |
75.5000 KRW |
| 2019-09-19 |
69.1330 KRW |
3,884,835.0801 ARDR |
73.2000 KRW |
66.6000 KRW |
73.5000 KRW |
71.1000 KRW |
| 2019-09-18 |
75.0005 KRW |
23,336,118.0575 ARDR |
71.2000 KRW |
69.0000 KRW |
88.0000 KRW |
73.2000 KRW |
| 2019-09-17 |
69.9620 KRW |
2,974,252.7828 ARDR |
72.1000 KRW |
67.1000 KRW |
73.6000 KRW |
70.9000 KRW |
| 2019-09-16 |
71.1537 KRW |
4,368,036.0340 ARDR |
69.0000 KRW |
68.2000 KRW |
73.9000 KRW |
72.0000 KRW |
| 2019-09-15 |
67.5973 KRW |
371,157.9877 ARDR |
67.4000 KRW |
66.1000 KRW |
69.0000 KRW |
69.0000 KRW |
| 2019-09-14 |
66.7841 KRW |
541,990.8540 ARDR |
67.0000 KRW |
65.9000 KRW |
67.8000 KRW |
67.4000 KRW |
| 2019-09-13 |
66.1061 KRW |
246,157.9023 ARDR |
66.0000 KRW |
65.2000 KRW |
67.6000 KRW |
67.1000 KRW |
| 2019-09-12 |
66.5079 KRW |
664,765.7815 ARDR |
67.0000 KRW |
65.4000 KRW |
67.6000 KRW |
66.0000 KRW |