Identifier on UpBit: KRW-ARDR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-01-03 |
60.5022 KRW |
381,920.4127 ARDR |
61.2000 KRW |
59.5000 KRW |
61.7000 KRW |
60.3000 KRW |
| 2019-01-02 |
61.0368 KRW |
1,889,194.0320 ARDR |
59.7000 KRW |
59.2000 KRW |
63.0000 KRW |
60.9000 KRW |
| 2019-01-01 |
57.9692 KRW |
654,878.5987 ARDR |
57.9000 KRW |
56.5000 KRW |
60.6000 KRW |
59.6000 KRW |
| 2018-12-31 |
59.4277 KRW |
414,425.2373 ARDR |
60.5000 KRW |
56.2000 KRW |
117.0000 KRW |
56.8000 KRW |
| 2018-12-30 |
60.3598 KRW |
350,420.4643 ARDR |
59.2000 KRW |
58.5000 KRW |
61.9000 KRW |
60.4000 KRW |
| 2018-12-29 |
60.1284 KRW |
372,809.8733 ARDR |
61.2000 KRW |
58.0000 KRW |
62.2000 KRW |
59.0000 KRW |
| 2018-12-28 |
56.9667 KRW |
496,037.4072 ARDR |
56.3000 KRW |
54.7000 KRW |
61.5000 KRW |
59.5000 KRW |
| 2018-12-27 |
58.3899 KRW |
983,341.4789 ARDR |
59.8000 KRW |
56.0000 KRW |
60.7000 KRW |
56.9000 KRW |
| 2018-12-26 |
59.5034 KRW |
1,202,657.8106 ARDR |
59.3000 KRW |
57.6000 KRW |
60.7000 KRW |
59.2000 KRW |
| 2018-12-25 |
58.9783 KRW |
1,085,890.7815 ARDR |
64.1000 KRW |
56.9000 KRW |
64.1000 KRW |
59.4000 KRW |
| 2018-12-24 |
65.2703 KRW |
1,821,052.6100 ARDR |
63.3000 KRW |
62.6000 KRW |
67.2000 KRW |
63.5000 KRW |
| 2018-12-23 |
62.9157 KRW |
1,482,681.2519 ARDR |
64.7000 KRW |
61.6000 KRW |
64.7000 KRW |
63.3000 KRW |
| 2018-12-22 |
63.0761 KRW |
12,373,840.4042 ARDR |
55.9000 KRW |
55.4000 KRW |
68.0000 KRW |
64.0000 KRW |
| 2018-12-21 |
58.3697 KRW |
2,309,635.2018 ARDR |
59.5000 KRW |
55.2000 KRW |
61.4000 KRW |
56.5000 KRW |
| 2018-12-20 |
57.6368 KRW |
2,949,674.3153 ARDR |
55.2000 KRW |
53.7000 KRW |
60.6000 KRW |
59.3000 KRW |
| 2018-12-19 |
55.4440 KRW |
6,110,997.7018 ARDR |
53.6000 KRW |
51.8000 KRW |
59.0000 KRW |
54.3000 KRW |
| 2018-12-18 |
51.6772 KRW |
4,419,475.4782 ARDR |
52.2000 KRW |
50.0000 KRW |
54.0000 KRW |
53.5000 KRW |
| 2018-12-17 |
52.7235 KRW |
1,351,744.3668 ARDR |
50.0000 KRW |
49.6000 KRW |
56.0000 KRW |
52.6000 KRW |
| 2018-12-16 |
50.7725 KRW |
397,999.9676 ARDR |
50.2000 KRW |
49.4000 KRW |
53.4000 KRW |
50.0000 KRW |
| 2018-12-15 |
51.6289 KRW |
385,289.3555 ARDR |
52.8000 KRW |
50.0000 KRW |
54.5000 KRW |
50.1000 KRW |
| 2018-12-14 |
53.4184 KRW |
228,824.0058 ARDR |
54.0000 KRW |
51.8000 KRW |
54.7000 KRW |
52.0000 KRW |
| 2018-12-13 |
55.1324 KRW |
297,419.3895 ARDR |
57.3000 KRW |
53.0000 KRW |
57.9000 KRW |
54.0000 KRW |
| 2018-12-12 |
55.7580 KRW |
349,715.1146 ARDR |
56.4000 KRW |
54.9000 KRW |
57.4000 KRW |
57.3000 KRW |
| 2018-12-11 |
56.4540 KRW |
232,192.4733 ARDR |
56.3000 KRW |
55.2000 KRW |
58.3000 KRW |
55.6000 KRW |
| 2018-12-10 |
57.3523 KRW |
328,130.7652 ARDR |
58.1000 KRW |
56.0000 KRW |
59.8000 KRW |
56.3000 KRW |
| 2018-12-09 |
58.2680 KRW |
444,372.2583 ARDR |
57.9000 KRW |
56.5000 KRW |
60.9000 KRW |
59.8000 KRW |
| 2018-12-08 |
59.0230 KRW |
267,637.0400 ARDR |
60.6000 KRW |
56.1000 KRW |
62.9000 KRW |
57.8000 KRW |
| 2018-12-07 |
57.9095 KRW |
559,964.2111 ARDR |
60.8000 KRW |
56.1000 KRW |
65.0000 KRW |
60.6000 KRW |
| 2018-12-06 |
65.8463 KRW |
868,776.0201 ARDR |
69.2000 KRW |
59.1000 KRW |
69.7000 KRW |
60.8000 KRW |
| 2018-12-05 |
68.6845 KRW |
1,013,230.7324 ARDR |
68.0000 KRW |
66.6000 KRW |
71.8000 KRW |
69.2000 KRW |
| 2018-12-04 |
68.1851 KRW |
454,810.1304 ARDR |
67.4000 KRW |
65.3000 KRW |
71.4000 KRW |
67.9000 KRW |
| 2018-12-03 |
68.9015 KRW |
1,507,475.0589 ARDR |
71.8000 KRW |
64.6000 KRW |
72.8000 KRW |
67.4000 KRW |
| 2018-12-02 |
72.1671 KRW |
697,245.6025 ARDR |
75.0000 KRW |
70.6000 KRW |
75.0000 KRW |
72.3000 KRW |
| 2018-12-01 |
71.9699 KRW |
2,187,174.4287 ARDR |
69.3000 KRW |
67.3000 KRW |
75.3000 KRW |
75.0000 KRW |
| 2018-11-30 |
73.3095 KRW |
2,292,978.1192 ARDR |
74.8000 KRW |
66.0000 KRW |
78.7000 KRW |
69.3000 KRW |
| 2018-11-29 |
76.2845 KRW |
3,856,269.3019 ARDR |
74.6000 KRW |
71.8000 KRW |
81.4000 KRW |
73.7000 KRW |
| 2018-11-28 |
71.7886 KRW |
2,441,670.5952 ARDR |
68.0000 KRW |
68.0000 KRW |
75.8000 KRW |
74.5000 KRW |
| 2018-11-27 |
66.7025 KRW |
1,215,873.7315 ARDR |
68.0000 KRW |
64.1000 KRW |
70.6000 KRW |
68.5000 KRW |
| 2018-11-26 |
71.1185 KRW |
2,299,106.3815 ARDR |
67.9000 KRW |
64.5000 KRW |
78.6000 KRW |
69.2000 KRW |
| 2018-11-25 |
63.6334 KRW |
1,644,572.8729 ARDR |
63.8000 KRW |
58.4000 KRW |
70.7000 KRW |
67.9000 KRW |
| 2018-11-24 |
68.5630 KRW |
703,867.5906 ARDR |
70.7000 KRW |
62.0000 KRW |
71.0000 KRW |
62.9000 KRW |
| 2018-11-23 |
65.9828 KRW |
1,227,797.3993 ARDR |
65.1000 KRW |
62.0000 KRW |
72.1000 KRW |
70.7000 KRW |
| 2018-11-22 |
70.7692 KRW |
1,457,555.2150 ARDR |
73.5000 KRW |
66.3000 KRW |
76.3000 KRW |
66.6000 KRW |
| 2018-11-21 |
71.2150 KRW |
1,915,815.3469 ARDR |
63.1000 KRW |
60.5000 KRW |
80.0000 KRW |
73.5000 KRW |
| 2018-11-20 |
64.3864 KRW |
3,711,873.5352 ARDR |
76.0000 KRW |
55.8000 KRW |
76.0000 KRW |
64.0000 KRW |
| 2018-11-19 |
80.5982 KRW |
2,529,151.0407 ARDR |
91.3000 KRW |
70.3000 KRW |
92.3000 KRW |
72.9000 KRW |
| 2018-11-18 |
91.3487 KRW |
547,102.1652 ARDR |
89.9000 KRW |
89.9000 KRW |
93.0000 KRW |
91.4000 KRW |
| 2018-11-17 |
92.3446 KRW |
1,915,827.0650 ARDR |
91.5000 KRW |
88.3000 KRW |
96.4000 KRW |
90.0000 KRW |
| 2018-11-16 |
92.7114 KRW |
1,039,707.4021 ARDR |
95.3000 KRW |
89.2000 KRW |
95.8000 KRW |
90.5000 KRW |