Identifier on UpBit: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-03 |
112.6473 KRW |
9,834,064.3467 ARDR |
111.0000 KRW |
103.0000 KRW |
122.0000 KRW |
104.0000 KRW |
| 2019-06-02 |
107.0186 KRW |
3,048,309.8413 ARDR |
103.0000 KRW |
102.0000 KRW |
111.0000 KRW |
111.0000 KRW |
| 2019-06-01 |
102.9466 KRW |
1,745,497.2133 ARDR |
103.0000 KRW |
100.0000 KRW |
105.0000 KRW |
103.0000 KRW |
| 2019-05-31 |
100.3660 KRW |
2,223,471.7367 ARDR |
99.0000 KRW |
95.6000 KRW |
105.0000 KRW |
101.0000 KRW |
| 2019-05-30 |
104.8793 KRW |
5,511,013.1400 ARDR |
104.0000 KRW |
97.1000 KRW |
110.0000 KRW |
98.9000 KRW |
| 2019-05-29 |
104.1728 KRW |
4,509,179.8076 ARDR |
106.0000 KRW |
99.8000 KRW |
109.0000 KRW |
105.0000 KRW |
| 2019-05-28 |
108.2354 KRW |
16,681,085.4709 ARDR |
102.0000 KRW |
100.0000 KRW |
114.0000 KRW |
106.0000 KRW |
| 2019-05-27 |
100.4457 KRW |
8,516,268.4621 ARDR |
97.7000 KRW |
96.5000 KRW |
105.0000 KRW |
102.0000 KRW |
| 2019-05-26 |
100.5380 KRW |
18,295,835.8473 ARDR |
97.3000 KRW |
93.8000 KRW |
111.0000 KRW |
97.7000 KRW |
| 2019-05-25 |
97.4152 KRW |
4,511,954.3871 ARDR |
97.3000 KRW |
95.7000 KRW |
101.0000 KRW |
97.3000 KRW |
| 2019-05-24 |
98.1377 KRW |
2,917,009.2267 ARDR |
97.8000 KRW |
96.0000 KRW |
101.0000 KRW |
97.5000 KRW |
| 2019-05-23 |
95.2559 KRW |
2,595,432.9759 ARDR |
97.6000 KRW |
90.5000 KRW |
100.0000 KRW |
97.8000 KRW |
| 2019-05-22 |
105.1273 KRW |
31,672,768.4899 ARDR |
95.9000 KRW |
94.7000 KRW |
117.0000 KRW |
97.6000 KRW |
| 2019-05-21 |
97.1119 KRW |
7,413,927.2860 ARDR |
92.0000 KRW |
90.6000 KRW |
109.0000 KRW |
94.8000 KRW |
| 2019-05-20 |
90.9107 KRW |
989,646.1041 ARDR |
93.0000 KRW |
88.8000 KRW |
94.5000 KRW |
91.6000 KRW |
| 2019-05-19 |
91.8831 KRW |
2,010,927.9485 ARDR |
90.8000 KRW |
89.2000 KRW |
93.9000 KRW |
93.0000 KRW |
| 2019-05-18 |
92.7232 KRW |
2,968,942.7589 ARDR |
90.1000 KRW |
88.5000 KRW |
97.4000 KRW |
91.6000 KRW |
| 2019-05-17 |
97.1280 KRW |
5,499,688.9270 ARDR |
99.8000 KRW |
87.0000 KRW |
107.0000 KRW |
91.2000 KRW |
| 2019-05-16 |
106.6650 KRW |
4,892,511.3215 ARDR |
104.0000 KRW |
97.2000 KRW |
116.0000 KRW |
99.0000 KRW |
| 2019-05-15 |
97.2616 KRW |
1,894,696.4414 ARDR |
93.8000 KRW |
91.3000 KRW |
105.0000 KRW |
104.0000 KRW |
| 2019-05-14 |
91.3450 KRW |
1,709,979.7413 ARDR |
89.0000 KRW |
88.8000 KRW |
93.9000 KRW |
93.8000 KRW |
| 2019-05-13 |
88.8535 KRW |
1,573,777.0158 ARDR |
87.2000 KRW |
85.8000 KRW |
93.1000 KRW |
88.9000 KRW |
| 2019-05-12 |
87.0064 KRW |
638,531.9376 ARDR |
90.4000 KRW |
84.5000 KRW |
91.0000 KRW |
88.3000 KRW |
| 2019-05-11 |
86.1077 KRW |
1,094,708.0548 ARDR |
83.7000 KRW |
83.0000 KRW |
91.8000 KRW |
90.8000 KRW |
| 2019-05-10 |
80.9969 KRW |
933,963.2840 ARDR |
79.9000 KRW |
79.0000 KRW |
85.2000 KRW |
79.4000 KRW |
| 2019-05-09 |
78.4544 KRW |
447,414.0453 ARDR |
80.7000 KRW |
76.6000 KRW |
80.7000 KRW |
79.9000 KRW |
| 2019-05-08 |
78.2548 KRW |
616,688.4344 ARDR |
77.2000 KRW |
75.7000 KRW |
83.0000 KRW |
81.5000 KRW |
| 2019-05-07 |
80.0396 KRW |
759,177.7811 ARDR |
79.9000 KRW |
77.2000 KRW |
83.0000 KRW |
77.8000 KRW |
| 2019-05-06 |
77.8278 KRW |
413,994.2829 ARDR |
78.7000 KRW |
76.4000 KRW |
80.9000 KRW |
79.2000 KRW |
| 2019-05-05 |
77.8810 KRW |
414,893.6463 ARDR |
78.0000 KRW |
76.5000 KRW |
79.5000 KRW |
78.7000 KRW |
| 2019-05-04 |
78.0762 KRW |
1,133,205.5236 ARDR |
77.2000 KRW |
75.4000 KRW |
81.0000 KRW |
78.4000 KRW |
| 2019-05-03 |
78.0240 KRW |
3,493,040.4383 ARDR |
76.3000 KRW |
76.0000 KRW |
82.0000 KRW |
77.4000 KRW |
| 2019-05-02 |
76.9626 KRW |
485,658.7449 ARDR |
78.5000 KRW |
75.0000 KRW |
79.8000 KRW |
75.9000 KRW |
| 2019-05-01 |
77.1476 KRW |
428,341.8327 ARDR |
78.5000 KRW |
74.2000 KRW |
79.5000 KRW |
76.8000 KRW |
| 2019-04-30 |
75.4908 KRW |
472,411.3235 ARDR |
74.0000 KRW |
72.9000 KRW |
78.0000 KRW |
77.9000 KRW |
| 2019-04-29 |
75.3189 KRW |
430,088.3361 ARDR |
79.6000 KRW |
72.4000 KRW |
79.6000 KRW |
73.1000 KRW |
| 2019-04-28 |
79.2231 KRW |
300,883.3784 ARDR |
77.5000 KRW |
77.5000 KRW |
80.5000 KRW |
79.6000 KRW |
| 2019-04-27 |
76.9175 KRW |
323,980.7524 ARDR |
77.1000 KRW |
75.0000 KRW |
80.7000 KRW |
77.8000 KRW |
| 2019-04-26 |
77.1098 KRW |
860,608.5907 ARDR |
80.0000 KRW |
73.9000 KRW |
80.0000 KRW |
77.2000 KRW |
| 2019-04-25 |
84.9670 KRW |
701,129.1760 ARDR |
86.1000 KRW |
79.6000 KRW |
87.9000 KRW |
79.9000 KRW |
| 2019-04-24 |
88.8907 KRW |
834,480.5318 ARDR |
92.6000 KRW |
85.0000 KRW |
94.7000 KRW |
85.2000 KRW |
| 2019-04-23 |
93.4065 KRW |
613,619.5938 ARDR |
95.0000 KRW |
92.3000 KRW |
95.0000 KRW |
93.6000 KRW |
| 2019-04-22 |
92.7138 KRW |
465,528.3695 ARDR |
92.9000 KRW |
91.3000 KRW |
94.6000 KRW |
94.6000 KRW |
| 2019-04-21 |
94.2014 KRW |
727,158.3292 ARDR |
95.6000 KRW |
90.5000 KRW |
96.3000 KRW |
92.2000 KRW |
| 2019-04-20 |
94.1643 KRW |
532,006.3928 ARDR |
95.0000 KRW |
93.1000 KRW |
96.0000 KRW |
94.7000 KRW |
| 2019-04-19 |
93.7932 KRW |
677,520.6008 ARDR |
94.1000 KRW |
92.3000 KRW |
96.0000 KRW |
93.9000 KRW |
| 2019-04-18 |
94.8968 KRW |
5,741,696.4607 ARDR |
91.2000 KRW |
90.6000 KRW |
102.0000 KRW |
93.4000 KRW |
| 2019-04-17 |
94.2146 KRW |
1,301,049.5447 ARDR |
92.8000 KRW |
90.6000 KRW |
99.2000 KRW |
91.3000 KRW |
| 2019-04-16 |
89.6731 KRW |
1,096,163.8612 ARDR |
88.9000 KRW |
86.0000 KRW |
92.9000 KRW |
92.6000 KRW |
| 2019-04-15 |
91.9986 KRW |
819,222.8348 ARDR |
94.2000 KRW |
87.8000 KRW |
94.6000 KRW |
89.1000 KRW |