Identifier on UpBit: KRW-ALGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-14 |
420.6525 KRW |
11,510,318.5432 ALGO |
416.0000 KRW |
415.0000 KRW |
427.0000 KRW |
425.0000 KRW |
| 2022-09-13 |
428.0833 KRW |
24,692,983.7135 ALGO |
444.0000 KRW |
417.0000 KRW |
444.0000 KRW |
419.0000 KRW |
| 2022-09-12 |
446.2559 KRW |
18,647,443.8634 ALGO |
449.0000 KRW |
439.0000 KRW |
458.0000 KRW |
444.0000 KRW |
| 2022-09-11 |
446.5434 KRW |
18,090,988.9643 ALGO |
442.0000 KRW |
437.0000 KRW |
455.0000 KRW |
446.0000 KRW |
| 2022-09-10 |
443.8221 KRW |
10,584,897.3049 ALGO |
445.0000 KRW |
435.0000 KRW |
450.0000 KRW |
445.0000 KRW |
| 2022-09-09 |
437.9868 KRW |
18,488,303.7118 ALGO |
428.0000 KRW |
427.0000 KRW |
449.0000 KRW |
445.0000 KRW |
| 2022-09-08 |
417.6120 KRW |
19,849,970.4036 ALGO |
415.0000 KRW |
409.0000 KRW |
429.0000 KRW |
428.0000 KRW |
| 2022-09-07 |
409.2765 KRW |
23,134,244.5798 ALGO |
400.0000 KRW |
396.0000 KRW |
421.0000 KRW |
416.0000 KRW |
| 2022-09-06 |
412.0399 KRW |
24,580,151.4922 ALGO |
420.0000 KRW |
394.0000 KRW |
425.0000 KRW |
401.0000 KRW |
| 2022-09-05 |
419.9928 KRW |
18,511,920.5246 ALGO |
429.0000 KRW |
411.0000 KRW |
433.0000 KRW |
418.0000 KRW |
| 2022-09-04 |
431.6295 KRW |
46,850,227.2276 ALGO |
420.0000 KRW |
419.0000 KRW |
442.0000 KRW |
429.0000 KRW |
| 2022-09-03 |
415.7562 KRW |
14,067,447.4749 ALGO |
418.0000 KRW |
410.0000 KRW |
420.0000 KRW |
418.0000 KRW |
| 2022-09-02 |
412.5792 KRW |
32,276,103.7576 ALGO |
403.0000 KRW |
398.0000 KRW |
423.0000 KRW |
416.0000 KRW |
| 2022-09-01 |
396.6562 KRW |
14,070,957.6803 ALGO |
397.0000 KRW |
392.0000 KRW |
403.0000 KRW |
401.0000 KRW |
| 2022-08-31 |
404.0164 KRW |
18,643,744.0213 ALGO |
401.0000 KRW |
395.0000 KRW |
411.0000 KRW |
396.0000 KRW |
| 2022-08-30 |
405.9508 KRW |
14,036,550.8746 ALGO |
408.0000 KRW |
394.0000 KRW |
414.0000 KRW |
402.0000 KRW |
| 2022-08-29 |
396.9363 KRW |
14,232,110.1348 ALGO |
390.0000 KRW |
387.0000 KRW |
409.0000 KRW |
408.0000 KRW |
| 2022-08-28 |
400.4509 KRW |
15,613,702.8493 ALGO |
399.0000 KRW |
390.0000 KRW |
407.0000 KRW |
391.0000 KRW |
| 2022-08-27 |
391.9032 KRW |
15,652,163.0224 ALGO |
390.0000 KRW |
385.0000 KRW |
399.0000 KRW |
395.0000 KRW |
| 2022-08-26 |
405.8950 KRW |
35,688,497.6185 ALGO |
417.0000 KRW |
391.0000 KRW |
418.0000 KRW |
394.0000 KRW |
| 2022-08-25 |
414.5869 KRW |
21,107,539.8248 ALGO |
412.0000 KRW |
409.0000 KRW |
420.0000 KRW |
417.0000 KRW |
| 2022-08-24 |
415.2025 KRW |
17,531,443.6231 ALGO |
419.0000 KRW |
410.0000 KRW |
421.0000 KRW |
410.0000 KRW |
| 2022-08-23 |
411.3823 KRW |
18,820,525.9916 ALGO |
414.0000 KRW |
401.0000 KRW |
419.0000 KRW |
419.0000 KRW |
| 2022-08-22 |
408.0217 KRW |
25,744,571.9291 ALGO |
419.0000 KRW |
401.0000 KRW |
420.0000 KRW |
411.0000 KRW |
| 2022-08-21 |
416.3778 KRW |
17,235,165.9923 ALGO |
417.0000 KRW |
410.0000 KRW |
423.0000 KRW |
419.0000 KRW |
| 2022-08-20 |
420.9146 KRW |
19,238,775.1706 ALGO |
416.0000 KRW |
407.0000 KRW |
432.0000 KRW |
416.0000 KRW |
| 2022-08-19 |
428.9088 KRW |
54,244,980.1472 ALGO |
456.0000 KRW |
413.0000 KRW |
457.0000 KRW |
414.0000 KRW |
| 2022-08-18 |
461.5084 KRW |
18,794,805.0978 ALGO |
461.0000 KRW |
453.0000 KRW |
468.0000 KRW |
455.0000 KRW |
| 2022-08-17 |
471.2989 KRW |
43,328,713.1656 ALGO |
476.0000 KRW |
457.0000 KRW |
486.0000 KRW |
460.0000 KRW |
| 2022-08-16 |
475.8722 KRW |
29,602,490.1233 ALGO |
481.0000 KRW |
470.0000 KRW |
484.0000 KRW |
476.0000 KRW |
| 2022-08-15 |
483.8405 KRW |
39,931,847.5670 ALGO |
489.0000 KRW |
470.0000 KRW |
499.0000 KRW |
483.0000 KRW |
| 2022-08-14 |
497.8761 KRW |
51,901,504.9422 ALGO |
492.0000 KRW |
482.0000 KRW |
509.0000 KRW |
489.0000 KRW |
| 2022-08-13 |
491.0518 KRW |
34,340,239.4798 ALGO |
486.0000 KRW |
482.0000 KRW |
498.0000 KRW |
495.0000 KRW |
| 2022-08-12 |
479.3011 KRW |
33,407,348.7148 ALGO |
480.0000 KRW |
471.0000 KRW |
486.0000 KRW |
483.0000 KRW |
| 2022-08-11 |
483.9107 KRW |
47,742,760.9439 ALGO |
481.0000 KRW |
478.0000 KRW |
489.0000 KRW |
479.0000 KRW |
| 2022-08-10 |
465.0452 KRW |
53,658,421.6280 ALGO |
463.0000 KRW |
450.0000 KRW |
482.0000 KRW |
480.0000 KRW |
| 2022-08-09 |
482.1377 KRW |
103,670,098.6217 ALGO |
479.0000 KRW |
456.0000 KRW |
507.0000 KRW |
466.0000 KRW |
| 2022-08-08 |
480.2969 KRW |
48,498,724.8911 ALGO |
473.0000 KRW |
467.0000 KRW |
490.0000 KRW |
479.0000 KRW |
| 2022-08-07 |
470.8101 KRW |
41,060,191.7708 ALGO |
465.0000 KRW |
456.0000 KRW |
485.0000 KRW |
471.0000 KRW |
| 2022-08-06 |
467.4239 KRW |
32,561,746.3670 ALGO |
472.0000 KRW |
459.0000 KRW |
474.0000 KRW |
464.0000 KRW |
| 2022-08-05 |
458.3318 KRW |
56,355,162.6886 ALGO |
451.0000 KRW |
446.0000 KRW |
476.0000 KRW |
472.0000 KRW |
| 2022-08-04 |
448.4224 KRW |
65,034,005.0254 ALGO |
441.0000 KRW |
437.0000 KRW |
466.0000 KRW |
450.0000 KRW |
| 2022-08-03 |
440.3639 KRW |
31,420,669.6810 ALGO |
438.0000 KRW |
429.0000 KRW |
452.0000 KRW |
440.0000 KRW |
| 2022-08-02 |
439.4542 KRW |
57,477,059.5549 ALGO |
454.0000 KRW |
427.0000 KRW |
461.0000 KRW |
441.0000 KRW |
| 2022-08-01 |
449.0793 KRW |
52,303,343.5577 ALGO |
444.0000 KRW |
441.0000 KRW |
456.0000 KRW |
451.0000 KRW |
| 2022-07-31 |
456.7775 KRW |
37,879,698.6855 ALGO |
446.0000 KRW |
443.0000 KRW |
469.0000 KRW |
444.0000 KRW |
| 2022-07-30 |
451.9735 KRW |
35,490,432.7651 ALGO |
445.0000 KRW |
438.0000 KRW |
467.0000 KRW |
445.0000 KRW |
| 2022-07-29 |
443.4441 KRW |
45,422,214.8413 ALGO |
441.0000 KRW |
431.0000 KRW |
454.0000 KRW |
451.0000 KRW |
| 2022-07-28 |
436.6037 KRW |
25,020,173.1678 ALGO |
432.0000 KRW |
422.0000 KRW |
448.0000 KRW |
442.0000 KRW |
| 2022-07-27 |
420.9775 KRW |
12,543,479.7296 ALGO |
415.0000 KRW |
409.0000 KRW |
435.0000 KRW |
431.0000 KRW |