Identifier on UpBit: KRW-ALGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-22 |
216.0536 KRW |
13,014,408.6854 ALGO |
218.0000 KRW |
214.0000 KRW |
218.0000 KRW |
216.0000 KRW |
| 2023-05-21 |
219.4026 KRW |
11,071,330.3788 ALGO |
221.0000 KRW |
217.0000 KRW |
222.0000 KRW |
219.0000 KRW |
| 2023-05-20 |
221.9157 KRW |
8,323,096.3625 ALGO |
222.0000 KRW |
221.0000 KRW |
223.0000 KRW |
222.0000 KRW |
| 2023-05-19 |
223.3639 KRW |
10,053,900.4535 ALGO |
223.0000 KRW |
222.0000 KRW |
225.0000 KRW |
223.0000 KRW |
| 2023-05-18 |
226.7686 KRW |
11,299,339.2429 ALGO |
232.0000 KRW |
221.0000 KRW |
232.0000 KRW |
224.0000 KRW |
| 2023-05-17 |
228.5565 KRW |
14,766,468.0656 ALGO |
228.0000 KRW |
225.0000 KRW |
233.0000 KRW |
232.0000 KRW |
| 2023-05-16 |
226.6631 KRW |
13,278,538.2086 ALGO |
225.0000 KRW |
222.0000 KRW |
230.0000 KRW |
229.0000 KRW |
| 2023-05-15 |
223.2877 KRW |
11,222,163.3400 ALGO |
221.0000 KRW |
218.0000 KRW |
228.0000 KRW |
225.0000 KRW |
| 2023-05-14 |
220.9109 KRW |
7,426,481.6866 ALGO |
220.0000 KRW |
218.0000 KRW |
224.0000 KRW |
221.0000 KRW |
| 2023-05-13 |
221.3302 KRW |
6,729,802.6498 ALGO |
223.0000 KRW |
218.0000 KRW |
224.0000 KRW |
221.0000 KRW |
| 2023-05-12 |
216.8951 KRW |
23,237,523.6307 ALGO |
219.0000 KRW |
213.0000 KRW |
223.0000 KRW |
223.0000 KRW |
| 2023-05-11 |
220.9738 KRW |
18,856,591.0873 ALGO |
226.0000 KRW |
216.0000 KRW |
227.0000 KRW |
220.0000 KRW |
| 2023-05-10 |
224.4169 KRW |
20,926,780.0754 ALGO |
223.0000 KRW |
219.0000 KRW |
229.0000 KRW |
227.0000 KRW |
| 2023-05-09 |
221.6671 KRW |
16,182,067.7144 ALGO |
221.0000 KRW |
219.0000 KRW |
226.0000 KRW |
223.0000 KRW |
| 2023-05-08 |
223.7545 KRW |
30,168,065.5889 ALGO |
232.0000 KRW |
214.0000 KRW |
233.0000 KRW |
221.0000 KRW |
| 2023-05-07 |
233.2499 KRW |
9,768,831.7126 ALGO |
234.0000 KRW |
232.0000 KRW |
235.0000 KRW |
233.0000 KRW |
| 2023-05-06 |
235.9250 KRW |
16,511,241.6183 ALGO |
240.0000 KRW |
232.0000 KRW |
243.0000 KRW |
235.0000 KRW |
| 2023-05-05 |
239.5177 KRW |
13,777,604.8558 ALGO |
237.0000 KRW |
236.0000 KRW |
243.0000 KRW |
240.0000 KRW |
| 2023-05-04 |
238.9322 KRW |
16,430,138.3985 ALGO |
241.0000 KRW |
235.0000 KRW |
242.0000 KRW |
236.0000 KRW |
| 2023-05-03 |
237.0463 KRW |
13,230,001.5374 ALGO |
239.0000 KRW |
234.0000 KRW |
243.0000 KRW |
242.0000 KRW |
| 2023-05-02 |
236.4337 KRW |
13,416,367.6065 ALGO |
238.0000 KRW |
234.0000 KRW |
241.0000 KRW |
240.0000 KRW |
| 2023-05-01 |
239.0474 KRW |
17,895,772.1127 ALGO |
242.0000 KRW |
235.0000 KRW |
243.0000 KRW |
238.0000 KRW |
| 2023-04-30 |
243.5900 KRW |
14,344,955.4387 ALGO |
244.0000 KRW |
241.0000 KRW |
246.0000 KRW |
243.0000 KRW |
| 2023-04-29 |
245.0904 KRW |
10,541,477.7431 ALGO |
245.0000 KRW |
243.0000 KRW |
248.0000 KRW |
245.0000 KRW |
| 2023-04-28 |
244.2855 KRW |
14,184,118.3067 ALGO |
246.0000 KRW |
241.0000 KRW |
247.0000 KRW |
245.0000 KRW |
| 2023-04-27 |
243.8017 KRW |
21,834,634.4614 ALGO |
242.0000 KRW |
240.0000 KRW |
247.0000 KRW |
245.0000 KRW |
| 2023-04-26 |
247.9409 KRW |
50,952,035.8256 ALGO |
251.0000 KRW |
233.0000 KRW |
257.0000 KRW |
242.0000 KRW |
| 2023-04-25 |
244.7112 KRW |
30,246,436.7750 ALGO |
248.0000 KRW |
241.0000 KRW |
253.0000 KRW |
251.0000 KRW |
| 2023-04-24 |
248.5225 KRW |
23,439,438.7343 ALGO |
252.0000 KRW |
244.0000 KRW |
253.0000 KRW |
248.0000 KRW |
| 2023-04-23 |
250.6144 KRW |
15,688,388.3816 ALGO |
254.0000 KRW |
246.0000 KRW |
255.0000 KRW |
250.0000 KRW |
| 2023-04-22 |
250.9236 KRW |
28,383,298.5920 ALGO |
247.0000 KRW |
245.0000 KRW |
255.0000 KRW |
254.0000 KRW |
| 2023-04-21 |
250.9241 KRW |
72,728,711.1579 ALGO |
255.0000 KRW |
243.0000 KRW |
256.0000 KRW |
246.0000 KRW |
| 2023-04-20 |
259.1990 KRW |
92,366,499.7981 ALGO |
266.0000 KRW |
251.0000 KRW |
267.0000 KRW |
255.0000 KRW |
| 2023-04-19 |
275.8610 KRW |
63,897,857.7714 ALGO |
290.0000 KRW |
263.0000 KRW |
291.0000 KRW |
264.0000 KRW |
| 2023-04-18 |
290.4976 KRW |
45,065,941.7752 ALGO |
291.0000 KRW |
285.0000 KRW |
295.0000 KRW |
290.0000 KRW |
| 2023-04-17 |
294.8591 KRW |
50,937,982.8837 ALGO |
307.0000 KRW |
289.0000 KRW |
307.0000 KRW |
290.0000 KRW |
| 2023-04-16 |
301.4766 KRW |
17,334,403.1425 ALGO |
304.0000 KRW |
297.0000 KRW |
307.0000 KRW |
305.0000 KRW |
| 2023-04-15 |
298.9286 KRW |
21,271,545.5956 ALGO |
297.0000 KRW |
294.0000 KRW |
305.0000 KRW |
304.0000 KRW |
| 2023-04-14 |
295.7603 KRW |
32,953,798.8134 ALGO |
290.0000 KRW |
290.0000 KRW |
303.0000 KRW |
299.0000 KRW |
| 2023-04-13 |
286.9260 KRW |
17,382,760.6024 ALGO |
286.0000 KRW |
282.0000 KRW |
293.0000 KRW |
291.0000 KRW |
| 2023-04-12 |
285.3652 KRW |
23,448,905.2883 ALGO |
291.0000 KRW |
282.0000 KRW |
293.0000 KRW |
286.0000 KRW |
| 2023-04-11 |
291.2958 KRW |
16,547,064.1245 ALGO |
290.0000 KRW |
288.0000 KRW |
294.0000 KRW |
291.0000 KRW |
| 2023-04-10 |
284.4985 KRW |
15,015,458.4082 ALGO |
285.0000 KRW |
281.0000 KRW |
290.0000 KRW |
289.0000 KRW |
| 2023-04-09 |
285.0629 KRW |
14,850,119.2300 ALGO |
287.0000 KRW |
282.0000 KRW |
289.0000 KRW |
286.0000 KRW |
| 2023-04-08 |
289.7180 KRW |
20,637,872.0023 ALGO |
290.0000 KRW |
285.0000 KRW |
295.0000 KRW |
288.0000 KRW |
| 2023-04-07 |
286.5285 KRW |
18,679,176.5903 ALGO |
289.0000 KRW |
283.0000 KRW |
291.0000 KRW |
291.0000 KRW |
| 2023-04-06 |
289.4834 KRW |
27,193,292.7342 ALGO |
294.0000 KRW |
286.0000 KRW |
295.0000 KRW |
289.0000 KRW |
| 2023-04-05 |
291.2646 KRW |
27,302,114.6890 ALGO |
288.0000 KRW |
285.0000 KRW |
295.0000 KRW |
293.0000 KRW |
| 2023-04-04 |
285.4193 KRW |
18,237,193.6701 ALGO |
285.0000 KRW |
281.0000 KRW |
291.0000 KRW |
288.0000 KRW |
| 2023-04-03 |
284.0128 KRW |
25,485,052.8941 ALGO |
283.0000 KRW |
276.0000 KRW |
291.0000 KRW |
283.0000 KRW |