Identifier on UpBit: KRW-ALGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-02 |
289.4789 KRW |
16,164,655.0561 ALGO |
295.0000 KRW |
280.0000 KRW |
297.0000 KRW |
284.0000 KRW |
| 2023-04-01 |
295.2854 KRW |
23,771,077.9384 ALGO |
297.0000 KRW |
290.0000 KRW |
301.0000 KRW |
295.0000 KRW |
| 2023-03-31 |
293.8468 KRW |
32,542,424.2657 ALGO |
298.0000 KRW |
288.0000 KRW |
301.0000 KRW |
297.0000 KRW |
| 2023-03-30 |
304.8177 KRW |
98,077,192.9139 ALGO |
312.0000 KRW |
293.0000 KRW |
320.0000 KRW |
298.0000 KRW |
| 2023-03-29 |
300.1646 KRW |
270,824,640.8425 ALGO |
267.0000 KRW |
267.0000 KRW |
318.0000 KRW |
308.0000 KRW |
| 2023-03-28 |
264.5807 KRW |
12,796,362.9388 ALGO |
266.0000 KRW |
261.0000 KRW |
270.0000 KRW |
267.0000 KRW |
| 2023-03-27 |
270.8796 KRW |
18,394,508.9581 ALGO |
279.0000 KRW |
261.0000 KRW |
281.0000 KRW |
267.0000 KRW |
| 2023-03-26 |
277.7523 KRW |
9,790,511.3143 ALGO |
276.0000 KRW |
274.0000 KRW |
281.0000 KRW |
279.0000 KRW |
| 2023-03-25 |
278.2045 KRW |
14,957,277.7486 ALGO |
280.0000 KRW |
272.0000 KRW |
282.0000 KRW |
275.0000 KRW |
| 2023-03-24 |
283.0152 KRW |
27,663,609.9262 ALGO |
289.0000 KRW |
276.0000 KRW |
290.0000 KRW |
280.0000 KRW |
| 2023-03-23 |
285.0784 KRW |
31,681,769.2031 ALGO |
286.0000 KRW |
278.0000 KRW |
292.0000 KRW |
290.0000 KRW |
| 2023-03-22 |
308.1326 KRW |
152,788,700.7092 ALGO |
294.0000 KRW |
279.0000 KRW |
328.0000 KRW |
283.0000 KRW |
| 2023-03-21 |
285.4675 KRW |
26,101,159.7319 ALGO |
283.0000 KRW |
272.0000 KRW |
299.0000 KRW |
297.0000 KRW |
| 2023-03-20 |
289.5357 KRW |
23,842,832.7917 ALGO |
293.0000 KRW |
280.0000 KRW |
298.0000 KRW |
281.0000 KRW |
| 2023-03-19 |
291.1880 KRW |
18,131,842.4219 ALGO |
286.0000 KRW |
285.0000 KRW |
297.0000 KRW |
295.0000 KRW |
| 2023-03-18 |
296.5028 KRW |
29,265,791.4547 ALGO |
299.0000 KRW |
285.0000 KRW |
304.0000 KRW |
286.0000 KRW |
| 2023-03-17 |
286.3041 KRW |
20,574,221.3343 ALGO |
279.0000 KRW |
276.0000 KRW |
299.0000 KRW |
299.0000 KRW |
| 2023-03-16 |
274.7304 KRW |
11,652,610.5673 ALGO |
274.0000 KRW |
269.0000 KRW |
280.0000 KRW |
278.0000 KRW |
| 2023-03-15 |
283.8090 KRW |
28,033,079.0213 ALGO |
292.0000 KRW |
267.0000 KRW |
297.0000 KRW |
273.0000 KRW |
| 2023-03-14 |
282.1276 KRW |
43,701,902.9883 ALGO |
279.0000 KRW |
268.0000 KRW |
299.0000 KRW |
293.0000 KRW |
| 2023-03-13 |
269.3955 KRW |
33,171,150.6090 ALGO |
267.0000 KRW |
257.0000 KRW |
284.0000 KRW |
278.0000 KRW |
| 2023-03-12 |
256.3596 KRW |
17,407,707.7505 ALGO |
253.0000 KRW |
243.0000 KRW |
269.0000 KRW |
267.0000 KRW |
| 2023-03-11 |
252.1855 KRW |
22,079,835.1420 ALGO |
256.0000 KRW |
243.0000 KRW |
263.0000 KRW |
253.0000 KRW |
| 2023-03-10 |
256.9566 KRW |
23,531,930.3847 ALGO |
261.0000 KRW |
252.0000 KRW |
265.0000 KRW |
256.0000 KRW |
| 2023-03-09 |
266.5215 KRW |
20,498,540.6099 ALGO |
270.0000 KRW |
255.0000 KRW |
277.0000 KRW |
259.0000 KRW |
| 2023-03-08 |
277.6047 KRW |
19,020,799.4207 ALGO |
289.0000 KRW |
267.0000 KRW |
290.0000 KRW |
271.0000 KRW |
| 2023-03-07 |
291.6687 KRW |
22,365,886.1088 ALGO |
300.0000 KRW |
282.0000 KRW |
303.0000 KRW |
290.0000 KRW |
| 2023-03-06 |
299.7181 KRW |
24,610,283.9864 ALGO |
301.0000 KRW |
291.0000 KRW |
313.0000 KRW |
301.0000 KRW |
| 2023-03-05 |
303.0896 KRW |
7,808,826.9567 ALGO |
301.0000 KRW |
297.0000 KRW |
309.0000 KRW |
303.0000 KRW |
| 2023-03-04 |
305.2179 KRW |
7,123,683.1607 ALGO |
309.0000 KRW |
297.0000 KRW |
312.0000 KRW |
299.0000 KRW |
| 2023-03-03 |
305.2532 KRW |
21,889,834.0444 ALGO |
322.0000 KRW |
297.0000 KRW |
322.0000 KRW |
309.0000 KRW |
| 2023-03-02 |
322.2819 KRW |
16,898,947.3150 ALGO |
331.0000 KRW |
318.0000 KRW |
331.0000 KRW |
321.0000 KRW |
| 2023-03-01 |
331.2481 KRW |
17,065,601.0870 ALGO |
328.0000 KRW |
323.0000 KRW |
336.0000 KRW |
331.0000 KRW |
| 2023-02-28 |
331.9804 KRW |
15,139,343.3300 ALGO |
340.0000 KRW |
325.0000 KRW |
341.0000 KRW |
328.0000 KRW |
| 2023-02-27 |
339.2109 KRW |
19,117,252.0013 ALGO |
339.0000 KRW |
332.0000 KRW |
346.0000 KRW |
338.0000 KRW |
| 2023-02-26 |
335.2568 KRW |
10,398,091.6515 ALGO |
336.0000 KRW |
331.0000 KRW |
340.0000 KRW |
338.0000 KRW |
| 2023-02-25 |
335.7289 KRW |
18,608,449.6531 ALGO |
342.0000 KRW |
327.0000 KRW |
344.0000 KRW |
334.0000 KRW |
| 2023-02-24 |
346.0622 KRW |
30,298,603.2631 ALGO |
352.0000 KRW |
336.0000 KRW |
354.0000 KRW |
341.0000 KRW |
| 2023-02-23 |
356.0349 KRW |
22,035,815.4985 ALGO |
355.0000 KRW |
347.0000 KRW |
363.0000 KRW |
352.0000 KRW |
| 2023-02-22 |
351.7141 KRW |
23,079,725.9589 ALGO |
363.0000 KRW |
343.0000 KRW |
364.0000 KRW |
354.0000 KRW |
| 2023-02-21 |
367.3586 KRW |
44,777,160.1298 ALGO |
367.0000 KRW |
357.0000 KRW |
380.0000 KRW |
360.0000 KRW |
| 2023-02-20 |
363.2181 KRW |
35,773,856.1398 ALGO |
360.0000 KRW |
348.0000 KRW |
375.0000 KRW |
366.0000 KRW |
| 2023-02-19 |
356.8189 KRW |
20,932,353.4079 ALGO |
353.0000 KRW |
348.0000 KRW |
365.0000 KRW |
365.0000 KRW |
| 2023-02-18 |
353.6811 KRW |
19,707,081.0515 ALGO |
349.0000 KRW |
345.0000 KRW |
359.0000 KRW |
354.0000 KRW |
| 2023-02-17 |
344.0185 KRW |
18,552,217.9285 ALGO |
334.0000 KRW |
333.0000 KRW |
353.0000 KRW |
349.0000 KRW |
| 2023-02-16 |
351.0582 KRW |
32,411,255.7053 ALGO |
349.0000 KRW |
333.0000 KRW |
364.0000 KRW |
336.0000 KRW |
| 2023-02-15 |
336.7405 KRW |
17,469,270.4940 ALGO |
328.0000 KRW |
325.0000 KRW |
351.0000 KRW |
350.0000 KRW |
| 2023-02-14 |
319.1259 KRW |
13,830,466.2219 ALGO |
317.0000 KRW |
308.0000 KRW |
330.0000 KRW |
328.0000 KRW |
| 2023-02-13 |
312.8451 KRW |
19,869,127.2599 ALGO |
321.0000 KRW |
304.0000 KRW |
322.0000 KRW |
317.0000 KRW |
| 2023-02-12 |
327.5616 KRW |
15,895,086.6700 ALGO |
333.0000 KRW |
316.0000 KRW |
335.0000 KRW |
322.0000 KRW |