Identifier on UpBit: KRW-ALGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-15 |
459.0183 KRW |
16,547,839.4382 ALGO |
457.0000 KRW |
450.0000 KRW |
470.0000 KRW |
462.0000 KRW |
| 2022-10-14 |
464.4107 KRW |
34,257,134.7122 ALGO |
459.0000 KRW |
450.0000 KRW |
473.0000 KRW |
458.0000 KRW |
| 2022-10-13 |
436.9376 KRW |
59,905,644.1534 ALGO |
449.0000 KRW |
413.0000 KRW |
467.0000 KRW |
459.0000 KRW |
| 2022-10-12 |
454.0537 KRW |
13,755,654.7729 ALGO |
456.0000 KRW |
446.0000 KRW |
460.0000 KRW |
450.0000 KRW |
| 2022-10-11 |
453.9131 KRW |
32,380,244.0934 ALGO |
458.0000 KRW |
443.0000 KRW |
464.0000 KRW |
454.0000 KRW |
| 2022-10-10 |
471.9938 KRW |
29,613,777.6573 ALGO |
483.0000 KRW |
458.0000 KRW |
485.0000 KRW |
460.0000 KRW |
| 2022-10-09 |
477.2434 KRW |
22,913,045.8677 ALGO |
479.0000 KRW |
471.0000 KRW |
484.0000 KRW |
480.0000 KRW |
| 2022-10-08 |
480.5782 KRW |
30,251,461.0078 ALGO |
487.0000 KRW |
474.0000 KRW |
487.0000 KRW |
479.0000 KRW |
| 2022-10-07 |
486.9013 KRW |
61,287,839.9836 ALGO |
496.0000 KRW |
477.0000 KRW |
498.0000 KRW |
486.0000 KRW |
| 2022-10-06 |
501.9124 KRW |
26,889,235.3947 ALGO |
504.0000 KRW |
495.0000 KRW |
508.0000 KRW |
497.0000 KRW |
| 2022-10-05 |
502.4167 KRW |
45,761,347.3204 ALGO |
510.0000 KRW |
494.0000 KRW |
512.0000 KRW |
504.0000 KRW |
| 2022-10-04 |
507.6140 KRW |
40,987,640.6653 ALGO |
512.0000 KRW |
503.0000 KRW |
514.0000 KRW |
511.0000 KRW |
| 2022-10-03 |
509.4337 KRW |
60,413,048.4477 ALGO |
516.0000 KRW |
499.0000 KRW |
525.0000 KRW |
512.0000 KRW |
| 2022-10-02 |
526.0710 KRW |
86,798,604.9995 ALGO |
513.0000 KRW |
512.0000 KRW |
539.0000 KRW |
515.0000 KRW |
| 2022-10-01 |
519.4577 KRW |
58,426,248.4999 ALGO |
509.0000 KRW |
507.0000 KRW |
530.0000 KRW |
513.0000 KRW |
| 2022-09-30 |
509.2668 KRW |
89,080,991.3502 ALGO |
509.0000 KRW |
497.0000 KRW |
528.0000 KRW |
508.0000 KRW |
| 2022-09-29 |
505.5544 KRW |
128,209,427.3662 ALGO |
503.0000 KRW |
483.0000 KRW |
527.0000 KRW |
507.0000 KRW |
| 2022-09-28 |
495.2372 KRW |
78,062,163.9583 ALGO |
508.0000 KRW |
482.0000 KRW |
514.0000 KRW |
505.0000 KRW |
| 2022-09-27 |
516.6428 KRW |
92,400,588.6614 ALGO |
530.0000 KRW |
485.0000 KRW |
537.0000 KRW |
510.0000 KRW |
| 2022-09-26 |
532.9448 KRW |
87,757,505.0238 ALGO |
559.0000 KRW |
516.0000 KRW |
564.0000 KRW |
530.0000 KRW |
| 2022-09-25 |
560.7364 KRW |
122,614,898.9960 ALGO |
555.0000 KRW |
543.0000 KRW |
576.0000 KRW |
562.0000 KRW |
| 2022-09-24 |
552.1410 KRW |
93,352,328.2650 ALGO |
571.0000 KRW |
532.0000 KRW |
579.0000 KRW |
551.0000 KRW |
| 2022-09-23 |
548.0053 KRW |
262,248,975.7150 ALGO |
527.0000 KRW |
519.0000 KRW |
588.0000 KRW |
587.0000 KRW |
| 2022-09-22 |
518.9492 KRW |
289,485,027.0622 ALGO |
484.0000 KRW |
472.0000 KRW |
551.0000 KRW |
526.0000 KRW |
| 2022-09-21 |
460.1112 KRW |
138,000,921.8530 ALGO |
468.0000 KRW |
437.0000 KRW |
484.0000 KRW |
481.0000 KRW |
| 2022-09-20 |
473.5272 KRW |
212,518,676.2909 ALGO |
448.0000 KRW |
447.0000 KRW |
492.0000 KRW |
466.0000 KRW |
| 2022-09-19 |
444.5052 KRW |
148,145,049.5437 ALGO |
415.0000 KRW |
414.0000 KRW |
462.0000 KRW |
448.0000 KRW |
| 2022-09-18 |
431.7889 KRW |
23,965,262.7501 ALGO |
435.0000 KRW |
408.0000 KRW |
445.0000 KRW |
409.0000 KRW |
| 2022-09-17 |
428.3436 KRW |
9,214,584.4750 ALGO |
420.0000 KRW |
420.0000 KRW |
435.0000 KRW |
435.0000 KRW |
| 2022-09-16 |
419.0680 KRW |
13,875,342.9948 ALGO |
420.0000 KRW |
411.0000 KRW |
425.0000 KRW |
419.0000 KRW |
| 2022-09-15 |
416.7657 KRW |
13,005,972.4682 ALGO |
424.0000 KRW |
410.0000 KRW |
426.0000 KRW |
416.0000 KRW |
| 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 |