Identifier on UpBit: KRW-ALGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-14 |
293.6638 KRW |
17,988,212.5131 ALGO |
290.0000 KRW |
287.0000 KRW |
303.0000 KRW |
296.0000 KRW |
| 2025-03-13 |
289.3489 KRW |
22,568,679.6494 ALGO |
290.0000 KRW |
281.0000 KRW |
298.0000 KRW |
282.0000 KRW |
| 2025-03-12 |
286.4145 KRW |
30,296,084.1377 ALGO |
283.0000 KRW |
276.0000 KRW |
299.0000 KRW |
290.0000 KRW |
| 2025-03-11 |
278.9688 KRW |
40,028,367.0385 ALGO |
276.0000 KRW |
260.0000 KRW |
294.0000 KRW |
292.0000 KRW |
| 2025-03-10 |
304.7737 KRW |
30,574,425.6490 ALGO |
302.0000 KRW |
291.0000 KRW |
320.0000 KRW |
299.0000 KRW |
| 2025-03-09 |
316.2411 KRW |
31,934,270.3741 ALGO |
335.0000 KRW |
297.0000 KRW |
338.0000 KRW |
301.0000 KRW |
| 2025-03-08 |
341.8069 KRW |
12,420,974.8246 ALGO |
347.0000 KRW |
333.0000 KRW |
353.0000 KRW |
339.0000 KRW |
| 2025-03-07 |
355.5675 KRW |
32,871,790.5150 ALGO |
358.0000 KRW |
339.0000 KRW |
369.0000 KRW |
358.0000 KRW |
| 2025-03-06 |
373.0397 KRW |
32,662,173.7613 ALGO |
372.0000 KRW |
360.0000 KRW |
387.0000 KRW |
366.0000 KRW |
| 2025-03-05 |
366.6332 KRW |
35,748,393.6557 ALGO |
356.0000 KRW |
350.0000 KRW |
382.0000 KRW |
372.0000 KRW |
| 2025-03-04 |
345.3466 KRW |
64,015,966.0891 ALGO |
358.0000 KRW |
329.0000 KRW |
365.0000 KRW |
360.0000 KRW |
| 2025-03-03 |
414.0483 KRW |
95,154,970.9046 ALGO |
439.0000 KRW |
353.0000 KRW |
454.0000 KRW |
363.0000 KRW |
| 2025-03-02 |
415.9133 KRW |
145,921,661.3665 ALGO |
377.0000 KRW |
364.0000 KRW |
466.0000 KRW |
439.0000 KRW |
| 2025-03-01 |
361.7061 KRW |
33,085,798.3181 ALGO |
351.0000 KRW |
345.0000 KRW |
386.0000 KRW |
377.0000 KRW |
| 2025-02-28 |
334.9051 KRW |
41,433,516.5852 ALGO |
349.0000 KRW |
316.0000 KRW |
358.0000 KRW |
352.0000 KRW |
| 2025-02-27 |
349.9045 KRW |
16,951,333.5418 ALGO |
345.0000 KRW |
339.0000 KRW |
357.0000 KRW |
348.0000 KRW |
| 2025-02-26 |
340.5661 KRW |
27,715,852.8573 ALGO |
339.0000 KRW |
330.0000 KRW |
353.0000 KRW |
348.0000 KRW |
| 2025-02-25 |
321.3030 KRW |
61,115,586.5093 ALGO |
328.0000 KRW |
301.0000 KRW |
346.0000 KRW |
338.0000 KRW |
| 2025-02-24 |
360.2910 KRW |
39,058,221.7965 ALGO |
382.0000 KRW |
330.0000 KRW |
384.0000 KRW |
337.0000 KRW |
| 2025-02-23 |
385.1345 KRW |
14,465,394.7104 ALGO |
392.0000 KRW |
374.0000 KRW |
396.0000 KRW |
378.0000 KRW |
| 2025-02-22 |
395.1141 KRW |
20,628,704.9922 ALGO |
391.0000 KRW |
388.0000 KRW |
405.0000 KRW |
394.0000 KRW |
| 2025-02-21 |
403.1913 KRW |
28,217,513.0767 ALGO |
400.0000 KRW |
379.0000 KRW |
426.0000 KRW |
383.0000 KRW |
| 2025-02-20 |
393.1706 KRW |
13,628,728.7107 ALGO |
391.0000 KRW |
386.0000 KRW |
403.0000 KRW |
398.0000 KRW |
| 2025-02-19 |
386.7313 KRW |
14,531,452.3606 ALGO |
387.0000 KRW |
377.0000 KRW |
396.0000 KRW |
387.0000 KRW |
| 2025-02-18 |
390.5484 KRW |
31,209,268.5144 ALGO |
407.0000 KRW |
370.0000 KRW |
410.0000 KRW |
387.0000 KRW |
| 2025-02-17 |
414.5613 KRW |
24,463,308.5764 ALGO |
417.0000 KRW |
403.0000 KRW |
427.0000 KRW |
408.0000 KRW |
| 2025-02-16 |
420.9750 KRW |
12,821,356.0234 ALGO |
431.0000 KRW |
413.0000 KRW |
432.0000 KRW |
417.0000 KRW |
| 2025-02-15 |
442.5801 KRW |
20,049,588.3410 ALGO |
446.0000 KRW |
426.0000 KRW |
456.0000 KRW |
431.0000 KRW |
| 2025-02-14 |
448.5323 KRW |
31,813,385.6776 ALGO |
443.0000 KRW |
437.0000 KRW |
462.0000 KRW |
447.0000 KRW |
| 2025-02-13 |
445.0230 KRW |
26,386,477.7883 ALGO |
458.0000 KRW |
432.0000 KRW |
465.0000 KRW |
447.0000 KRW |
| 2025-02-12 |
436.3663 KRW |
44,152,567.8623 ALGO |
436.0000 KRW |
422.0000 KRW |
461.0000 KRW |
460.0000 KRW |
| 2025-02-11 |
454.2166 KRW |
36,714,164.6416 ALGO |
440.0000 KRW |
432.0000 KRW |
474.0000 KRW |
440.0000 KRW |
| 2025-02-10 |
431.8397 KRW |
27,759,495.6868 ALGO |
421.0000 KRW |
411.0000 KRW |
451.0000 KRW |
437.0000 KRW |
| 2025-02-09 |
421.9492 KRW |
24,733,172.2718 ALGO |
427.0000 KRW |
400.0000 KRW |
443.0000 KRW |
412.0000 KRW |
| 2025-02-08 |
416.9539 KRW |
18,850,134.2065 ALGO |
418.0000 KRW |
408.0000 KRW |
427.0000 KRW |
423.0000 KRW |
| 2025-02-07 |
426.7242 KRW |
45,689,013.3689 ALGO |
419.0000 KRW |
405.0000 KRW |
454.0000 KRW |
415.0000 KRW |
| 2025-02-06 |
440.6356 KRW |
42,429,401.2712 ALGO |
442.0000 KRW |
413.0000 KRW |
462.0000 KRW |
415.0000 KRW |
| 2025-02-05 |
455.7348 KRW |
38,528,021.7444 ALGO |
457.0000 KRW |
438.0000 KRW |
467.0000 KRW |
439.0000 KRW |
| 2025-02-04 |
460.3581 KRW |
70,395,633.0624 ALGO |
490.0000 KRW |
431.0000 KRW |
499.0000 KRW |
458.0000 KRW |
| 2025-02-03 |
438.0864 KRW |
136,791,307.8394 ALGO |
473.0000 KRW |
350.0000 KRW |
495.0000 KRW |
478.0000 KRW |
| 2025-02-02 |
508.3930 KRW |
78,391,589.5375 ALGO |
545.0000 KRW |
453.0000 KRW |
555.0000 KRW |
466.0000 KRW |
| 2025-02-01 |
570.4813 KRW |
21,592,033.2999 ALGO |
579.0000 KRW |
549.0000 KRW |
590.0000 KRW |
552.0000 KRW |
| 2025-01-31 |
587.8873 KRW |
34,689,810.4710 ALGO |
585.0000 KRW |
571.0000 KRW |
606.0000 KRW |
584.0000 KRW |
| 2025-01-30 |
580.4060 KRW |
30,936,130.4383 ALGO |
567.0000 KRW |
561.0000 KRW |
597.0000 KRW |
591.0000 KRW |
| 2025-01-29 |
563.8953 KRW |
26,536,830.8350 ALGO |
559.0000 KRW |
548.0000 KRW |
587.0000 KRW |
574.0000 KRW |
| 2025-01-28 |
577.1533 KRW |
32,716,732.2058 ALGO |
587.0000 KRW |
552.0000 KRW |
594.0000 KRW |
556.0000 KRW |
| 2025-01-27 |
559.6043 KRW |
70,931,186.8745 ALGO |
584.0000 KRW |
535.0000 KRW |
587.0000 KRW |
567.0000 KRW |
| 2025-01-26 |
608.0704 KRW |
33,631,293.8240 ALGO |
606.0000 KRW |
597.0000 KRW |
626.0000 KRW |
606.0000 KRW |
| 2025-01-25 |
602.5125 KRW |
27,636,143.5859 ALGO |
602.0000 KRW |
592.0000 KRW |
614.0000 KRW |
604.0000 KRW |
| 2025-01-24 |
613.2487 KRW |
56,199,744.6816 ALGO |
612.0000 KRW |
588.0000 KRW |
636.0000 KRW |
601.0000 KRW |