Identifier on UpBit: KRW-ALGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
301.0406 KRW |
73,956,473.7718 ALGO |
298.0000 KRW |
287.0000 KRW |
314.0000 KRW |
297.0000 KRW |
| 2024-11-20 |
309.0151 KRW |
62,080,311.8164 ALGO |
314.0000 KRW |
294.0000 KRW |
320.0000 KRW |
299.0000 KRW |
| 2024-11-19 |
306.9926 KRW |
165,311,625.9736 ALGO |
303.0000 KRW |
287.0000 KRW |
332.0000 KRW |
312.0000 KRW |
| 2024-11-18 |
297.2762 KRW |
403,053,064.3529 ALGO |
258.0000 KRW |
255.0000 KRW |
330.0000 KRW |
303.0000 KRW |
| 2024-11-17 |
267.4663 KRW |
60,490,006.2997 ALGO |
277.0000 KRW |
253.0000 KRW |
283.0000 KRW |
256.0000 KRW |
| 2024-11-16 |
278.6466 KRW |
233,446,425.7351 ALGO |
261.0000 KRW |
257.0000 KRW |
308.0000 KRW |
276.0000 KRW |
| 2024-11-15 |
239.8076 KRW |
239,917,736.3021 ALGO |
206.0000 KRW |
205.0000 KRW |
267.0000 KRW |
267.0000 KRW |
| 2024-11-14 |
209.6753 KRW |
33,382,729.9118 ALGO |
207.0000 KRW |
202.0000 KRW |
221.0000 KRW |
211.0000 KRW |
| 2024-11-13 |
208.0979 KRW |
36,744,046.3138 ALGO |
220.0000 KRW |
198.0000 KRW |
224.0000 KRW |
208.0000 KRW |
| 2024-11-12 |
217.4483 KRW |
62,057,626.8482 ALGO |
223.0000 KRW |
204.0000 KRW |
233.0000 KRW |
221.0000 KRW |
| 2024-11-11 |
205.0518 KRW |
43,000,568.6988 ALGO |
201.0000 KRW |
196.0000 KRW |
216.0000 KRW |
216.0000 KRW |
| 2024-11-10 |
198.0403 KRW |
70,561,203.0501 ALGO |
186.0000 KRW |
185.0000 KRW |
206.0000 KRW |
202.0000 KRW |
| 2024-11-09 |
181.6363 KRW |
13,800,851.7621 ALGO |
183.0000 KRW |
179.0000 KRW |
185.0000 KRW |
181.0000 KRW |
| 2024-11-08 |
173.1366 KRW |
23,191,534.0624 ALGO |
168.0000 KRW |
167.0000 KRW |
182.0000 KRW |
181.0000 KRW |
| 2024-11-07 |
168.5267 KRW |
14,904,560.6729 ALGO |
167.0000 KRW |
165.0000 KRW |
173.0000 KRW |
169.0000 KRW |
| 2024-11-06 |
164.5189 KRW |
18,244,575.3016 ALGO |
159.0000 KRW |
158.0000 KRW |
168.0000 KRW |
166.0000 KRW |
| 2024-11-05 |
157.3214 KRW |
8,792,981.6267 ALGO |
152.0000 KRW |
151.0000 KRW |
161.0000 KRW |
158.0000 KRW |
| 2024-11-04 |
152.5238 KRW |
10,079,513.4896 ALGO |
153.0000 KRW |
147.0000 KRW |
156.0000 KRW |
152.0000 KRW |
| 2024-11-03 |
153.6100 KRW |
15,218,428.5559 ALGO |
159.0000 KRW |
148.0000 KRW |
160.0000 KRW |
152.0000 KRW |
| 2024-11-02 |
161.2227 KRW |
7,470,297.1236 ALGO |
160.0000 KRW |
159.0000 KRW |
165.0000 KRW |
159.0000 KRW |
| 2024-11-01 |
159.4404 KRW |
12,662,813.4011 ALGO |
160.0000 KRW |
156.0000 KRW |
164.0000 KRW |
160.0000 KRW |
| 2024-10-31 |
163.4864 KRW |
12,792,955.7345 ALGO |
168.0000 KRW |
159.0000 KRW |
169.0000 KRW |
161.0000 KRW |
| 2024-10-30 |
169.7556 KRW |
11,823,577.1483 ALGO |
173.0000 KRW |
167.0000 KRW |
173.0000 KRW |
169.0000 KRW |
| 2024-10-29 |
168.7356 KRW |
14,027,866.6929 ALGO |
164.0000 KRW |
164.0000 KRW |
173.0000 KRW |
173.0000 KRW |
| 2024-10-28 |
160.8966 KRW |
9,124,254.7193 ALGO |
162.0000 KRW |
158.0000 KRW |
166.0000 KRW |
165.0000 KRW |
| 2024-10-27 |
161.1419 KRW |
3,633,939.6143 ALGO |
161.0000 KRW |
159.0000 KRW |
164.0000 KRW |
163.0000 KRW |
| 2024-10-26 |
159.7466 KRW |
10,421,998.3711 ALGO |
162.0000 KRW |
157.0000 KRW |
162.0000 KRW |
160.0000 KRW |
| 2024-10-25 |
166.9331 KRW |
8,568,166.1696 ALGO |
168.0000 KRW |
164.0000 KRW |
170.0000 KRW |
166.0000 KRW |
| 2024-10-24 |
168.5086 KRW |
7,245,411.5202 ALGO |
168.0000 KRW |
165.0000 KRW |
170.0000 KRW |
169.0000 KRW |
| 2024-10-23 |
167.8243 KRW |
10,937,785.8190 ALGO |
172.0000 KRW |
165.0000 KRW |
172.0000 KRW |
167.0000 KRW |
| 2024-10-22 |
171.5433 KRW |
13,449,660.4947 ALGO |
173.0000 KRW |
168.0000 KRW |
177.0000 KRW |
172.0000 KRW |
| 2024-10-21 |
174.8758 KRW |
13,147,365.3681 ALGO |
178.0000 KRW |
170.0000 KRW |
179.0000 KRW |
174.0000 KRW |
| 2024-10-20 |
172.9619 KRW |
11,285,936.8697 ALGO |
169.0000 KRW |
166.0000 KRW |
178.0000 KRW |
177.0000 KRW |
| 2024-10-19 |
170.3333 KRW |
11,442,976.3181 ALGO |
168.0000 KRW |
166.0000 KRW |
173.0000 KRW |
169.0000 KRW |
| 2024-10-18 |
165.4949 KRW |
8,153,184.7094 ALGO |
164.0000 KRW |
162.0000 KRW |
168.0000 KRW |
167.0000 KRW |
| 2024-10-17 |
163.8531 KRW |
13,845,633.3569 ALGO |
167.0000 KRW |
161.0000 KRW |
168.0000 KRW |
162.0000 KRW |
| 2024-10-16 |
167.9957 KRW |
13,831,866.2184 ALGO |
171.0000 KRW |
165.0000 KRW |
171.0000 KRW |
168.0000 KRW |
| 2024-10-15 |
169.6445 KRW |
16,190,789.5402 ALGO |
170.0000 KRW |
166.0000 KRW |
174.0000 KRW |
169.0000 KRW |
| 2024-10-14 |
167.2456 KRW |
11,549,108.5963 ALGO |
163.0000 KRW |
161.0000 KRW |
170.0000 KRW |
169.0000 KRW |
| 2024-10-13 |
163.4988 KRW |
6,679,020.8758 ALGO |
163.9000 KRW |
160.7000 KRW |
165.9000 KRW |
162.9000 KRW |
| 2024-10-12 |
165.0732 KRW |
5,893,470.7385 ALGO |
164.4000 KRW |
163.0000 KRW |
166.8000 KRW |
165.4000 KRW |
| 2024-10-11 |
162.7208 KRW |
7,555,734.8591 ALGO |
161.2000 KRW |
160.3000 KRW |
165.3000 KRW |
164.6000 KRW |
| 2024-10-10 |
160.3553 KRW |
7,328,879.4480 ALGO |
161.6000 KRW |
158.1000 KRW |
163.2000 KRW |
159.8000 KRW |
| 2024-10-09 |
164.7181 KRW |
8,244,696.4049 ALGO |
164.6000 KRW |
161.3000 KRW |
167.6000 KRW |
161.7000 KRW |
| 2024-10-08 |
166.3424 KRW |
8,358,237.0542 ALGO |
168.4000 KRW |
163.1000 KRW |
170.5000 KRW |
164.2000 KRW |
| 2024-10-07 |
171.3245 KRW |
8,228,558.8266 ALGO |
170.9000 KRW |
167.9000 KRW |
174.4000 KRW |
168.3000 KRW |
| 2024-10-06 |
170.7887 KRW |
4,324,541.6840 ALGO |
170.7000 KRW |
168.6000 KRW |
172.6000 KRW |
170.5000 KRW |
| 2024-10-05 |
170.6085 KRW |
5,223,364.5683 ALGO |
170.2000 KRW |
167.3000 KRW |
172.9000 KRW |
169.5000 KRW |
| 2024-10-04 |
167.8791 KRW |
8,283,341.6004 ALGO |
166.0000 KRW |
164.5000 KRW |
172.5000 KRW |
169.9000 KRW |
| 2024-10-03 |
165.0195 KRW |
11,893,851.6462 ALGO |
163.3000 KRW |
160.1000 KRW |
169.1000 KRW |
164.0000 KRW |