Identifier on UpBit: KRW-ALGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-23 |
222.1481 KRW |
12,387,773.5789 ALGO |
224.0000 KRW |
220.0000 KRW |
225.0000 KRW |
221.0000 KRW |
| 2022-12-22 |
220.6446 KRW |
21,072,278.5882 ALGO |
224.0000 KRW |
215.0000 KRW |
225.0000 KRW |
223.0000 KRW |
| 2022-12-21 |
229.6608 KRW |
16,827,788.1502 ALGO |
233.0000 KRW |
222.0000 KRW |
236.0000 KRW |
224.0000 KRW |
| 2022-12-20 |
232.5585 KRW |
15,595,922.8113 ALGO |
230.0000 KRW |
228.0000 KRW |
238.0000 KRW |
232.0000 KRW |
| 2022-12-19 |
238.7327 KRW |
19,046,746.6153 ALGO |
250.0000 KRW |
222.0000 KRW |
253.0000 KRW |
229.0000 KRW |
| 2022-12-18 |
252.7135 KRW |
14,587,242.9891 ALGO |
258.0000 KRW |
248.0000 KRW |
259.0000 KRW |
251.0000 KRW |
| 2022-12-17 |
249.0585 KRW |
24,019,584.5480 ALGO |
248.0000 KRW |
238.0000 KRW |
260.0000 KRW |
257.0000 KRW |
| 2022-12-16 |
266.7018 KRW |
27,901,995.0589 ALGO |
279.0000 KRW |
243.0000 KRW |
281.0000 KRW |
248.0000 KRW |
| 2022-12-15 |
292.2203 KRW |
30,025,569.4029 ALGO |
289.0000 KRW |
280.0000 KRW |
301.0000 KRW |
280.0000 KRW |
| 2022-12-14 |
290.8952 KRW |
10,799,481.3439 ALGO |
291.0000 KRW |
287.0000 KRW |
294.0000 KRW |
288.0000 KRW |
| 2022-12-13 |
286.2037 KRW |
20,277,965.2345 ALGO |
290.0000 KRW |
276.0000 KRW |
296.0000 KRW |
291.0000 KRW |
| 2022-12-12 |
287.8803 KRW |
17,344,045.5853 ALGO |
297.0000 KRW |
283.0000 KRW |
297.0000 KRW |
290.0000 KRW |
| 2022-12-11 |
300.8893 KRW |
9,400,869.1871 ALGO |
302.0000 KRW |
294.0000 KRW |
306.0000 KRW |
296.0000 KRW |
| 2022-12-10 |
304.0159 KRW |
11,817,924.6637 ALGO |
301.0000 KRW |
299.0000 KRW |
307.0000 KRW |
303.0000 KRW |
| 2022-12-09 |
297.5575 KRW |
12,158,381.9928 ALGO |
299.0000 KRW |
295.0000 KRW |
302.0000 KRW |
300.0000 KRW |
| 2022-12-08 |
296.9513 KRW |
20,406,717.4645 ALGO |
297.0000 KRW |
292.0000 KRW |
303.0000 KRW |
299.0000 KRW |
| 2022-12-07 |
301.6864 KRW |
35,083,582.8990 ALGO |
313.0000 KRW |
290.0000 KRW |
314.0000 KRW |
296.0000 KRW |
| 2022-12-06 |
314.2132 KRW |
23,145,069.8761 ALGO |
316.0000 KRW |
311.0000 KRW |
318.0000 KRW |
313.0000 KRW |
| 2022-12-05 |
321.2038 KRW |
35,427,987.4088 ALGO |
321.0000 KRW |
314.0000 KRW |
328.0000 KRW |
317.0000 KRW |
| 2022-12-04 |
321.0266 KRW |
13,643,211.7391 ALGO |
322.0000 KRW |
319.0000 KRW |
324.0000 KRW |
322.0000 KRW |
| 2022-12-03 |
323.7419 KRW |
12,295,610.0422 ALGO |
326.0000 KRW |
320.0000 KRW |
330.0000 KRW |
322.0000 KRW |
| 2022-12-02 |
325.0216 KRW |
21,343,793.9525 ALGO |
326.0000 KRW |
317.0000 KRW |
331.0000 KRW |
328.0000 KRW |
| 2022-12-01 |
329.1452 KRW |
14,955,446.4894 ALGO |
335.0000 KRW |
323.0000 KRW |
336.0000 KRW |
326.0000 KRW |
| 2022-11-30 |
331.8538 KRW |
23,615,473.4763 ALGO |
328.0000 KRW |
323.0000 KRW |
337.0000 KRW |
336.0000 KRW |
| 2022-11-29 |
326.7743 KRW |
13,578,633.1414 ALGO |
325.0000 KRW |
321.0000 KRW |
332.0000 KRW |
328.0000 KRW |
| 2022-11-28 |
321.8304 KRW |
26,586,176.3586 ALGO |
331.0000 KRW |
315.0000 KRW |
333.0000 KRW |
325.0000 KRW |
| 2022-11-27 |
336.4732 KRW |
24,607,915.8812 ALGO |
332.0000 KRW |
329.0000 KRW |
342.0000 KRW |
331.0000 KRW |
| 2022-11-26 |
334.2633 KRW |
22,641,426.9268 ALGO |
334.0000 KRW |
327.0000 KRW |
339.0000 KRW |
333.0000 KRW |
| 2022-11-25 |
326.9653 KRW |
29,686,917.4780 ALGO |
332.0000 KRW |
320.0000 KRW |
337.0000 KRW |
335.0000 KRW |
| 2022-11-24 |
333.9464 KRW |
49,692,616.8799 ALGO |
342.0000 KRW |
322.0000 KRW |
344.0000 KRW |
332.0000 KRW |
| 2022-11-23 |
336.0084 KRW |
56,998,133.6644 ALGO |
337.0000 KRW |
329.0000 KRW |
342.0000 KRW |
340.0000 KRW |
| 2022-11-22 |
330.6701 KRW |
84,825,100.8559 ALGO |
345.0000 KRW |
318.0000 KRW |
350.0000 KRW |
335.0000 KRW |
| 2022-11-21 |
348.2873 KRW |
88,929,697.7286 ALGO |
360.0000 KRW |
337.0000 KRW |
360.0000 KRW |
345.0000 KRW |
| 2022-11-20 |
390.5226 KRW |
197,670,242.4483 ALGO |
412.0000 KRW |
353.0000 KRW |
414.0000 KRW |
359.0000 KRW |
| 2022-11-19 |
417.3456 KRW |
252,422,209.7436 ALGO |
413.0000 KRW |
399.0000 KRW |
436.0000 KRW |
416.0000 KRW |
| 2022-11-18 |
388.8260 KRW |
149,362,279.7856 ALGO |
369.0000 KRW |
367.0000 KRW |
410.0000 KRW |
410.0000 KRW |
| 2022-11-17 |
368.6867 KRW |
72,329,293.5878 ALGO |
380.0000 KRW |
356.0000 KRW |
385.0000 KRW |
369.0000 KRW |
| 2022-11-16 |
385.8840 KRW |
145,681,728.0251 ALGO |
383.0000 KRW |
363.0000 KRW |
408.0000 KRW |
381.0000 KRW |
| 2022-11-15 |
373.2921 KRW |
107,820,308.9507 ALGO |
357.0000 KRW |
350.0000 KRW |
397.0000 KRW |
380.0000 KRW |
| 2022-11-14 |
347.0867 KRW |
157,613,690.4686 ALGO |
359.0000 KRW |
321.0000 KRW |
367.0000 KRW |
357.0000 KRW |
| 2022-11-13 |
366.0828 KRW |
110,035,241.7677 ALGO |
382.0000 KRW |
350.0000 KRW |
386.0000 KRW |
358.0000 KRW |
| 2022-11-12 |
391.2256 KRW |
105,170,045.8365 ALGO |
421.0000 KRW |
374.0000 KRW |
422.0000 KRW |
381.0000 KRW |
| 2022-11-11 |
428.4990 KRW |
225,668,769.5846 ALGO |
453.0000 KRW |
391.0000 KRW |
471.0000 KRW |
418.0000 KRW |
| 2022-11-10 |
426.9756 KRW |
255,800,836.1698 ALGO |
383.0000 KRW |
377.0000 KRW |
457.0000 KRW |
450.0000 KRW |
| 2022-11-09 |
434.8799 KRW |
242,592,669.3377 ALGO |
481.0000 KRW |
367.0000 KRW |
488.0000 KRW |
379.0000 KRW |
| 2022-11-08 |
526.5866 KRW |
349,113,891.7475 ALGO |
591.0000 KRW |
429.0000 KRW |
593.0000 KRW |
477.0000 KRW |
| 2022-11-07 |
593.5371 KRW |
217,654,659.9160 ALGO |
568.0000 KRW |
560.0000 KRW |
627.0000 KRW |
583.0000 KRW |
| 2022-11-06 |
604.1739 KRW |
206,281,919.3487 ALGO |
592.0000 KRW |
566.0000 KRW |
630.0000 KRW |
571.0000 KRW |
| 2022-11-05 |
601.6443 KRW |
209,297,460.9841 ALGO |
578.0000 KRW |
561.0000 KRW |
637.0000 KRW |
592.0000 KRW |
| 2022-11-04 |
551.5715 KRW |
112,447,296.2642 ALGO |
526.0000 KRW |
521.0000 KRW |
598.0000 KRW |
573.0000 KRW |