Identifier on UpBit: KRW-ALGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
498.6988 KRW |
10,083,565.7422 ALGO |
500.0000 KRW |
489.0000 KRW |
508.0000 KRW |
496.0000 KRW |
| 2024-12-21 |
528.3052 KRW |
76,372,196.5859 ALGO |
526.0000 KRW |
491.0000 KRW |
571.0000 KRW |
500.0000 KRW |
| 2024-12-20 |
485.5466 KRW |
163,662,131.9589 ALGO |
503.0000 KRW |
424.0000 KRW |
536.0000 KRW |
523.0000 KRW |
| 2024-12-19 |
533.1298 KRW |
99,540,112.8075 ALGO |
543.0000 KRW |
488.0000 KRW |
574.0000 KRW |
507.0000 KRW |
| 2024-12-18 |
583.6399 KRW |
82,639,218.5202 ALGO |
606.0000 KRW |
549.0000 KRW |
610.0000 KRW |
549.0000 KRW |
| 2024-12-17 |
614.6307 KRW |
88,728,979.7467 ALGO |
598.0000 KRW |
586.0000 KRW |
642.0000 KRW |
598.0000 KRW |
| 2024-12-16 |
604.2319 KRW |
57,343,614.2016 ALGO |
616.0000 KRW |
583.0000 KRW |
627.0000 KRW |
608.0000 KRW |
| 2024-12-15 |
604.3760 KRW |
48,383,160.8554 ALGO |
606.0000 KRW |
585.0000 KRW |
623.0000 KRW |
616.0000 KRW |
| 2024-12-14 |
606.4719 KRW |
50,272,904.5503 ALGO |
623.0000 KRW |
588.0000 KRW |
624.0000 KRW |
595.0000 KRW |
| 2024-12-13 |
621.4760 KRW |
103,604,660.3908 ALGO |
613.0000 KRW |
592.0000 KRW |
652.0000 KRW |
622.0000 KRW |
| 2024-12-12 |
639.0604 KRW |
110,510,971.9390 ALGO |
641.0000 KRW |
603.0000 KRW |
678.0000 KRW |
611.0000 KRW |
| 2024-12-11 |
611.0771 KRW |
84,563,495.7064 ALGO |
606.0000 KRW |
569.0000 KRW |
659.0000 KRW |
644.0000 KRW |
| 2024-12-10 |
588.9595 KRW |
156,858,786.9954 ALGO |
594.0000 KRW |
536.0000 KRW |
622.0000 KRW |
607.0000 KRW |
| 2024-12-09 |
633.7132 KRW |
137,462,391.5225 ALGO |
694.0000 KRW |
526.0000 KRW |
696.0000 KRW |
601.0000 KRW |
| 2024-12-08 |
702.0494 KRW |
94,391,192.5610 ALGO |
709.0000 KRW |
680.0000 KRW |
730.0000 KRW |
693.0000 KRW |
| 2024-12-07 |
695.9562 KRW |
178,274,730.8792 ALGO |
696.0000 KRW |
651.0000 KRW |
742.0000 KRW |
703.0000 KRW |
| 2024-12-06 |
649.0806 KRW |
141,374,508.9004 ALGO |
637.0000 KRW |
596.0000 KRW |
714.0000 KRW |
697.0000 KRW |
| 2024-12-05 |
670.4906 KRW |
171,740,892.3700 ALGO |
675.0000 KRW |
619.0000 KRW |
703.0000 KRW |
639.0000 KRW |
| 2024-12-04 |
724.0710 KRW |
308,531,271.3853 ALGO |
706.0000 KRW |
655.0000 KRW |
787.0000 KRW |
660.0000 KRW |
| 2024-12-03 |
766.9830 KRW |
1,027,346,947.7406 ALGO |
703.0000 KRW |
411.0000 KRW |
863.0000 KRW |
776.0000 KRW |
| 2024-12-02 |
695.0965 KRW |
636,318,535.5677 ALGO |
667.0000 KRW |
641.0000 KRW |
775.0000 KRW |
708.0000 KRW |
| 2024-12-01 |
669.0269 KRW |
690,237,767.4122 ALGO |
617.0000 KRW |
586.0000 KRW |
731.0000 KRW |
693.0000 KRW |
| 2024-11-30 |
607.0235 KRW |
697,993,375.8800 ALGO |
610.0000 KRW |
551.0000 KRW |
678.0000 KRW |
628.0000 KRW |
| 2024-11-29 |
540.2481 KRW |
740,121,668.4354 ALGO |
448.0000 KRW |
442.0000 KRW |
653.0000 KRW |
628.0000 KRW |
| 2024-11-28 |
420.6727 KRW |
87,064,945.0865 ALGO |
407.0000 KRW |
393.0000 KRW |
459.0000 KRW |
451.0000 KRW |
| 2024-11-27 |
416.3200 KRW |
118,340,734.4402 ALGO |
417.0000 KRW |
400.0000 KRW |
435.0000 KRW |
409.0000 KRW |
| 2024-11-26 |
378.1302 KRW |
128,651,784.1856 ALGO |
362.0000 KRW |
350.0000 KRW |
406.0000 KRW |
406.0000 KRW |
| 2024-11-25 |
382.4212 KRW |
98,622,124.3495 ALGO |
397.0000 KRW |
359.0000 KRW |
403.0000 KRW |
363.0000 KRW |
| 2024-11-24 |
406.3068 KRW |
205,525,366.1467 ALGO |
410.0000 KRW |
353.0000 KRW |
456.0000 KRW |
400.0000 KRW |
| 2024-11-23 |
407.7222 KRW |
393,496,875.1078 ALGO |
358.0000 KRW |
356.0000 KRW |
444.0000 KRW |
409.0000 KRW |
| 2024-11-22 |
329.5393 KRW |
230,882,417.9273 ALGO |
299.0000 KRW |
299.0000 KRW |
366.4000 KRW |
357.0000 KRW |
| 2024-11-21 |
299.5601 KRW |
93,869,937.5948 ALGO |
298.0000 KRW |
285.0000 KRW |
314.0000 KRW |
301.0000 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 |