Identifier on UpBit: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-02-23 |
63.8981 KRW |
1,768,959.1266 ARDR |
63.9000 KRW |
62.5000 KRW |
66.2000 KRW |
64.5000 KRW |
| 2019-02-22 |
64.8099 KRW |
3,593,942.3629 ARDR |
63.2000 KRW |
62.6000 KRW |
66.9000 KRW |
64.3000 KRW |
| 2019-02-21 |
62.6434 KRW |
2,009,367.2792 ARDR |
63.7000 KRW |
61.5000 KRW |
64.4000 KRW |
63.4000 KRW |
| 2019-02-20 |
63.4010 KRW |
2,546,142.5901 ARDR |
64.0000 KRW |
62.0000 KRW |
65.3000 KRW |
63.6000 KRW |
| 2019-02-19 |
63.2395 KRW |
4,957,557.1744 ARDR |
64.8000 KRW |
60.9000 KRW |
66.6000 KRW |
63.9000 KRW |
| 2019-02-18 |
63.1735 KRW |
7,278,188.5930 ARDR |
63.0000 KRW |
61.3000 KRW |
66.2000 KRW |
65.5000 KRW |
| 2019-02-17 |
62.2193 KRW |
22,145,856.6592 ARDR |
61.0000 KRW |
58.9000 KRW |
68.4000 KRW |
62.9000 KRW |
| 2019-02-16 |
60.8550 KRW |
21,094,265.3317 ARDR |
58.4000 KRW |
57.9000 KRW |
65.7000 KRW |
60.9000 KRW |
| 2019-02-15 |
57.5469 KRW |
1,831,347.5448 ARDR |
57.3000 KRW |
56.8000 KRW |
58.6000 KRW |
58.5000 KRW |
| 2019-02-14 |
57.7312 KRW |
2,628,288.4262 ARDR |
57.7000 KRW |
56.7000 KRW |
59.0000 KRW |
57.2000 KRW |
| 2019-02-13 |
57.3688 KRW |
804,714.4162 ARDR |
57.3000 KRW |
57.1000 KRW |
57.8000 KRW |
57.6000 KRW |
| 2019-02-12 |
57.5199 KRW |
1,878,917.0937 ARDR |
58.5000 KRW |
57.1000 KRW |
58.5000 KRW |
57.5000 KRW |
| 2019-02-11 |
58.7923 KRW |
3,520,340.0568 ARDR |
59.7000 KRW |
57.8000 KRW |
61.0000 KRW |
58.4000 KRW |
| 2019-02-10 |
60.1103 KRW |
13,893,293.4953 ARDR |
60.0000 KRW |
56.6000 KRW |
65.0000 KRW |
59.9000 KRW |
| 2019-02-09 |
62.9702 KRW |
36,384,079.1911 ARDR |
57.3000 KRW |
56.8000 KRW |
70.0000 KRW |
59.4000 KRW |
| 2019-02-08 |
59.4034 KRW |
17,100,662.6378 ARDR |
55.1000 KRW |
55.1000 KRW |
65.5000 KRW |
57.7000 KRW |
| 2019-02-07 |
56.2765 KRW |
4,019,647.2447 ARDR |
54.6000 KRW |
53.7000 KRW |
58.7000 KRW |
55.1000 KRW |
| 2019-02-06 |
55.5539 KRW |
2,283,665.5420 ARDR |
54.7000 KRW |
53.1000 KRW |
59.0000 KRW |
54.6000 KRW |
| 2019-02-05 |
55.4502 KRW |
1,053,040.3018 ARDR |
56.9000 KRW |
54.6000 KRW |
58.5000 KRW |
54.8000 KRW |
| 2019-02-04 |
57.0013 KRW |
172,495.9871 ARDR |
57.8000 KRW |
55.2000 KRW |
58.3000 KRW |
56.3000 KRW |
| 2019-02-03 |
57.4947 KRW |
116,745.3906 ARDR |
58.8000 KRW |
56.9000 KRW |
58.9000 KRW |
57.1000 KRW |
| 2019-02-02 |
58.2354 KRW |
357,024.5465 ARDR |
57.6000 KRW |
57.0000 KRW |
58.9000 KRW |
57.8000 KRW |
| 2019-02-01 |
56.2057 KRW |
452,497.4711 ARDR |
56.4000 KRW |
55.0000 KRW |
58.2000 KRW |
57.6000 KRW |
| 2019-01-31 |
56.6544 KRW |
503,535.9282 ARDR |
57.4000 KRW |
54.8000 KRW |
57.8000 KRW |
56.0000 KRW |
| 2019-01-30 |
56.9736 KRW |
868,317.9865 ARDR |
57.1000 KRW |
56.2000 KRW |
58.2000 KRW |
57.1000 KRW |
| 2019-01-29 |
55.3925 KRW |
262,258.1353 ARDR |
56.4000 KRW |
54.0000 KRW |
57.5000 KRW |
57.4000 KRW |
| 2019-01-28 |
56.9875 KRW |
1,127,124.4364 ARDR |
58.9000 KRW |
55.1000 KRW |
60.1000 KRW |
56.3000 KRW |
| 2019-01-27 |
59.0630 KRW |
340,196.7471 ARDR |
60.0000 KRW |
57.2000 KRW |
61.0000 KRW |
58.9000 KRW |
| 2019-01-26 |
60.3624 KRW |
700,562.0871 ARDR |
59.1000 KRW |
59.0000 KRW |
62.3000 KRW |
59.4000 KRW |
| 2019-01-25 |
59.6886 KRW |
2,043,845.6871 ARDR |
61.9000 KRW |
58.1000 KRW |
62.2000 KRW |
59.6000 KRW |
| 2019-01-24 |
61.2976 KRW |
985,797.6738 ARDR |
63.0000 KRW |
60.0000 KRW |
63.0000 KRW |
62.3000 KRW |
| 2019-01-23 |
63.8546 KRW |
1,647,895.4281 ARDR |
64.5000 KRW |
62.9000 KRW |
65.8000 KRW |
63.1000 KRW |
| 2019-01-21 |
59.8694 KRW |
265,711.4336 ARDR |
60.7000 KRW |
58.9000 KRW |
61.2000 KRW |
60.4000 KRW |
| 2019-01-20 |
61.8611 KRW |
982,946.3037 ARDR |
64.2000 KRW |
59.1000 KRW |
65.0000 KRW |
60.7000 KRW |
| 2019-01-19 |
65.1689 KRW |
1,372,491.0244 ARDR |
61.6000 KRW |
60.5000 KRW |
69.0000 KRW |
64.3000 KRW |
| 2019-01-18 |
60.8612 KRW |
591,655.7082 ARDR |
62.8000 KRW |
60.2000 KRW |
62.9000 KRW |
61.6000 KRW |
| 2019-01-17 |
62.7592 KRW |
2,764,018.6168 ARDR |
59.4000 KRW |
59.3000 KRW |
66.1000 KRW |
61.8000 KRW |
| 2019-01-16 |
58.4936 KRW |
539,848.8386 ARDR |
56.4000 KRW |
56.4000 KRW |
60.2000 KRW |
59.9000 KRW |
| 2019-01-15 |
57.8755 KRW |
566,533.7701 ARDR |
58.2000 KRW |
56.3000 KRW |
59.3000 KRW |
56.9000 KRW |
| 2019-01-14 |
56.4669 KRW |
1,009,898.6032 ARDR |
55.7000 KRW |
54.7000 KRW |
59.5000 KRW |
58.4000 KRW |
| 2019-01-13 |
57.4372 KRW |
769,482.6333 ARDR |
59.2000 KRW |
54.1000 KRW |
61.0000 KRW |
56.1000 KRW |
| 2019-01-12 |
58.3618 KRW |
268,595.3391 ARDR |
58.4000 KRW |
57.7000 KRW |
59.3000 KRW |
59.3000 KRW |
| 2019-01-11 |
58.0904 KRW |
957,947.8296 ARDR |
58.0000 KRW |
57.1000 KRW |
59.8000 KRW |
57.9000 KRW |
| 2019-01-10 |
63.8809 KRW |
2,484,805.8511 ARDR |
69.2000 KRW |
57.6000 KRW |
69.6000 KRW |
58.0000 KRW |
| 2019-01-09 |
68.7174 KRW |
1,601,751.5118 ARDR |
68.7000 KRW |
67.2000 KRW |
70.0000 KRW |
69.2000 KRW |
| 2019-01-08 |
68.4763 KRW |
2,655,906.7083 ARDR |
69.7000 KRW |
66.6000 KRW |
70.8000 KRW |
68.5000 KRW |
| 2019-01-07 |
70.3400 KRW |
5,550,495.5757 ARDR |
69.6000 KRW |
66.8000 KRW |
74.0000 KRW |
69.8000 KRW |
| 2019-01-06 |
69.0184 KRW |
4,486,929.5663 ARDR |
68.9000 KRW |
66.1000 KRW |
71.4000 KRW |
69.6000 KRW |
| 2019-01-05 |
68.3177 KRW |
10,635,264.5369 ARDR |
63.0000 KRW |
62.4000 KRW |
71.5000 KRW |
68.9000 KRW |
| 2019-01-04 |
61.3499 KRW |
1,126,958.9524 ARDR |
60.4000 KRW |
60.4000 KRW |
63.0000 KRW |
63.0000 KRW |