Identifier on UpBit: KRW-ALGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |