Identifier on UpBit: KRW-ALGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-11-03 |
525.5055 KRW |
81,772,154.0874 ALGO |
516.0000 KRW |
512.0000 KRW |
545.0000 KRW |
522.0000 KRW |
| 2022-11-02 |
500.5778 KRW |
79,009,714.7455 ALGO |
506.0000 KRW |
486.0000 KRW |
518.0000 KRW |
518.0000 KRW |
| 2022-11-01 |
500.7828 KRW |
69,645,914.7591 ALGO |
504.0000 KRW |
485.0000 KRW |
520.0000 KRW |
505.0000 KRW |
| 2022-10-31 |
512.3016 KRW |
126,703,813.2725 ALGO |
505.0000 KRW |
493.0000 KRW |
537.0000 KRW |
504.0000 KRW |
| 2022-10-30 |
496.9579 KRW |
103,035,867.5067 ALGO |
474.0000 KRW |
470.0000 KRW |
517.0000 KRW |
501.0000 KRW |
| 2022-10-29 |
475.7145 KRW |
33,615,235.5524 ALGO |
469.0000 KRW |
468.0000 KRW |
485.0000 KRW |
473.0000 KRW |
| 2022-10-28 |
461.4413 KRW |
23,824,813.2519 ALGO |
460.0000 KRW |
451.0000 KRW |
474.0000 KRW |
470.0000 KRW |
| 2022-10-27 |
469.9952 KRW |
31,250,701.7555 ALGO |
475.0000 KRW |
458.0000 KRW |
481.0000 KRW |
459.0000 KRW |
| 2022-10-26 |
473.0776 KRW |
29,399,023.2453 ALGO |
471.0000 KRW |
466.0000 KRW |
482.0000 KRW |
475.0000 KRW |
| 2022-10-25 |
467.7463 KRW |
60,306,276.6083 ALGO |
452.0000 KRW |
451.0000 KRW |
482.0000 KRW |
470.0000 KRW |
| 2022-10-24 |
447.0321 KRW |
18,718,788.6448 ALGO |
452.0000 KRW |
440.0000 KRW |
455.0000 KRW |
451.0000 KRW |
| 2022-10-23 |
447.5920 KRW |
12,962,797.7748 ALGO |
451.0000 KRW |
441.0000 KRW |
454.0000 KRW |
452.0000 KRW |
| 2022-10-22 |
448.8994 KRW |
11,484,338.7997 ALGO |
451.0000 KRW |
445.0000 KRW |
452.0000 KRW |
451.0000 KRW |
| 2022-10-21 |
439.3856 KRW |
22,227,644.5479 ALGO |
443.0000 KRW |
428.0000 KRW |
452.0000 KRW |
450.0000 KRW |
| 2022-10-20 |
444.9096 KRW |
14,503,220.0695 ALGO |
445.0000 KRW |
438.0000 KRW |
453.0000 KRW |
442.0000 KRW |
| 2022-10-19 |
451.3537 KRW |
22,078,939.1224 ALGO |
460.0000 KRW |
440.0000 KRW |
461.0000 KRW |
443.0000 KRW |
| 2022-10-18 |
463.9033 KRW |
23,870,305.8442 ALGO |
473.0000 KRW |
454.0000 KRW |
476.0000 KRW |
461.0000 KRW |
| 2022-10-17 |
466.6334 KRW |
24,338,111.9238 ALGO |
463.0000 KRW |
456.0000 KRW |
476.0000 KRW |
472.0000 KRW |
| 2022-10-16 |
465.8354 KRW |
13,763,623.7964 ALGO |
460.0000 KRW |
460.0000 KRW |
472.0000 KRW |
464.0000 KRW |