Identifier on UpBit: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-11 |
68.1240 KRW |
2,046,134.5298 ARDR |
70.9000 KRW |
66.2000 KRW |
72.5000 KRW |
66.8000 KRW |
| 2019-09-10 |
73.1358 KRW |
3,229,377.9730 ARDR |
70.9000 KRW |
69.8000 KRW |
75.2000 KRW |
70.8000 KRW |
| 2019-09-09 |
75.1977 KRW |
12,779,263.8339 ARDR |
67.7000 KRW |
67.5000 KRW |
81.6000 KRW |
70.8000 KRW |
| 2019-09-08 |
67.1934 KRW |
839,938.0697 ARDR |
66.5000 KRW |
65.7000 KRW |
68.9000 KRW |
67.7000 KRW |
| 2019-09-07 |
65.7293 KRW |
1,115,311.5174 ARDR |
65.0000 KRW |
63.9000 KRW |
68.7000 KRW |
66.2000 KRW |
| 2019-09-06 |
66.9045 KRW |
663,892.9953 ARDR |
67.3000 KRW |
64.9000 KRW |
69.0000 KRW |
65.4000 KRW |
| 2019-09-05 |
67.9464 KRW |
779,355.3670 ARDR |
68.2000 KRW |
66.2000 KRW |
69.9000 KRW |
67.4000 KRW |
| 2019-09-04 |
68.9983 KRW |
2,276,285.3821 ARDR |
67.8000 KRW |
65.7000 KRW |
71.8000 KRW |
67.5000 KRW |
| 2019-09-03 |
67.9302 KRW |
831,297.1980 ARDR |
67.9000 KRW |
66.6000 KRW |
69.2000 KRW |
67.6000 KRW |
| 2019-09-02 |
66.5092 KRW |
1,982,064.8904 ARDR |
66.5000 KRW |
64.4000 KRW |
68.0000 KRW |
67.9000 KRW |
| 2019-09-01 |
65.1143 KRW |
2,820,977.0398 ARDR |
64.7000 KRW |
63.9000 KRW |
67.8000 KRW |
66.3000 KRW |
| 2019-08-31 |
64.0835 KRW |
632,759.2381 ARDR |
65.2000 KRW |
63.5000 KRW |
66.0000 KRW |
64.5000 KRW |
| 2019-08-30 |
64.9522 KRW |
2,796,624.4075 ARDR |
64.0000 KRW |
62.7000 KRW |
67.8000 KRW |
65.3000 KRW |
| 2019-08-29 |
63.2054 KRW |
2,067,051.8075 ARDR |
65.9000 KRW |
61.1000 KRW |
66.3000 KRW |
64.0000 KRW |
| 2019-08-28 |
72.0073 KRW |
2,932,059.7129 ARDR |
74.3000 KRW |
65.5000 KRW |
75.6000 KRW |
66.1000 KRW |
| 2019-08-27 |
76.4359 KRW |
1,868,357.0038 ARDR |
78.5000 KRW |
73.4000 KRW |
79.4000 KRW |
74.3000 KRW |
| 2019-08-26 |
84.6057 KRW |
27,192,407.9989 ARDR |
77.6000 KRW |
77.6000 KRW |
90.0000 KRW |
78.3000 KRW |
| 2019-08-25 |
76.9689 KRW |
2,359,244.8934 ARDR |
77.7000 KRW |
76.1000 KRW |
78.5000 KRW |
77.4000 KRW |
| 2019-08-24 |
79.3097 KRW |
9,921,034.4758 ARDR |
75.8000 KRW |
74.6000 KRW |
84.5000 KRW |
77.2000 KRW |
| 2019-08-23 |
71.1510 KRW |
4,951,029.0187 ARDR |
68.3000 KRW |
67.9000 KRW |
78.2000 KRW |
75.9000 KRW |
| 2019-08-22 |
67.6468 KRW |
533,536.8230 ARDR |
66.3000 KRW |
64.9000 KRW |
69.6000 KRW |
69.2000 KRW |
| 2019-08-21 |
65.9416 KRW |
812,622.8159 ARDR |
69.3000 KRW |
65.0000 KRW |
69.9000 KRW |
66.2000 KRW |
| 2019-08-20 |
68.8850 KRW |
449,006.3765 ARDR |
69.1000 KRW |
67.6000 KRW |
69.8000 KRW |
69.3000 KRW |
| 2019-08-19 |
67.7458 KRW |
255,663.2319 ARDR |
67.6000 KRW |
66.5000 KRW |
69.2000 KRW |
68.8000 KRW |
| 2019-08-18 |
68.2478 KRW |
1,184,130.8636 ARDR |
65.7000 KRW |
63.5000 KRW |
70.0000 KRW |
67.5000 KRW |
| 2019-08-17 |
65.9005 KRW |
551,650.3046 ARDR |
67.0000 KRW |
64.8000 KRW |
67.1000 KRW |
65.7000 KRW |
| 2019-08-16 |
65.3753 KRW |
493,717.5514 ARDR |
65.4000 KRW |
62.3000 KRW |
68.0000 KRW |
67.0000 KRW |
| 2019-08-15 |
63.5957 KRW |
1,009,331.3786 ARDR |
65.5000 KRW |
61.1000 KRW |
66.8000 KRW |
65.6000 KRW |
| 2019-08-14 |
68.1813 KRW |
562,214.6420 ARDR |
70.1000 KRW |
65.5000 KRW |
70.1000 KRW |
65.8000 KRW |
| 2019-08-13 |
70.5901 KRW |
260,514.2616 ARDR |
71.8000 KRW |
68.5000 KRW |
72.0000 KRW |
70.3000 KRW |
| 2019-08-12 |
71.6524 KRW |
166,050.3785 ARDR |
71.3000 KRW |
70.7000 KRW |
72.7000 KRW |
71.8000 KRW |
| 2019-08-11 |
69.9681 KRW |
1,050,313.7571 ARDR |
69.1000 KRW |
68.8000 KRW |
71.6000 KRW |
71.3000 KRW |
| 2019-08-10 |
68.9276 KRW |
677,770.6924 ARDR |
68.4000 KRW |
67.5000 KRW |
71.6000 KRW |
70.6000 KRW |
| 2019-08-09 |
72.3612 KRW |
1,116,113.5369 ARDR |
76.1000 KRW |
67.3000 KRW |
76.6000 KRW |
68.2000 KRW |
| 2019-08-08 |
75.6732 KRW |
411,252.8686 ARDR |
76.1000 KRW |
74.0000 KRW |
76.9000 KRW |
75.6000 KRW |
| 2019-08-07 |
74.4870 KRW |
1,105,509.4337 ARDR |
76.0000 KRW |
72.6000 KRW |
77.1000 KRW |
77.1000 KRW |
| 2019-08-06 |
77.9279 KRW |
1,149,175.4730 ARDR |
81.4000 KRW |
74.3000 KRW |
81.4000 KRW |
75.6000 KRW |
| 2019-08-05 |
82.1962 KRW |
3,607,265.4583 ARDR |
82.0000 KRW |
78.8000 KRW |
88.7000 KRW |
81.0000 KRW |
| 2019-08-04 |
86.9307 KRW |
3,457,907.8781 ARDR |
79.4000 KRW |
77.7000 KRW |
92.5000 KRW |
81.5000 KRW |
| 2019-08-03 |
78.5739 KRW |
827,099.6213 ARDR |
78.3000 KRW |
76.3000 KRW |
80.9000 KRW |
79.2000 KRW |
| 2019-08-02 |
79.2385 KRW |
1,941,918.5791 ARDR |
79.9000 KRW |
76.2000 KRW |
81.7000 KRW |
77.9000 KRW |
| 2019-08-01 |
79.7156 KRW |
1,378,891.9934 ARDR |
81.7000 KRW |
77.1000 KRW |
83.0000 KRW |
78.2000 KRW |
| 2019-07-31 |
82.4748 KRW |
3,039,040.9394 ARDR |
80.9000 KRW |
80.1000 KRW |
86.8000 KRW |
81.8000 KRW |
| 2019-07-30 |
81.9500 KRW |
3,891,330.6125 ARDR |
82.2000 KRW |
78.5000 KRW |
85.3000 KRW |
80.4000 KRW |
| 2019-07-29 |
81.9085 KRW |
3,606,048.7762 ARDR |
83.0000 KRW |
79.8000 KRW |
83.7000 KRW |
81.5000 KRW |
| 2019-07-28 |
85.2442 KRW |
8,554,048.8920 ARDR |
82.3000 KRW |
80.3000 KRW |
93.0000 KRW |
82.8000 KRW |
| 2019-07-27 |
87.7600 KRW |
16,837,022.9881 ARDR |
83.0000 KRW |
80.8000 KRW |
96.0000 KRW |
82.3000 KRW |
| 2019-07-26 |
81.9016 KRW |
5,306,505.9753 ARDR |
81.0000 KRW |
78.7000 KRW |
84.3000 KRW |
83.1000 KRW |
| 2019-07-25 |
81.0341 KRW |
1,005,704.9407 ARDR |
79.7000 KRW |
79.7000 KRW |
81.9000 KRW |
81.0000 KRW |
| 2019-07-24 |
78.0050 KRW |
2,668,172.9602 ARDR |
82.9000 KRW |
74.0000 KRW |
82.9000 KRW |
80.5000 KRW |