Identifier on UpBit: KRW-ALGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-26 |
411.5104 KRW |
10,791,591.7569 ALGO |
418.0000 KRW |
403.0000 KRW |
420.0000 KRW |
412.0000 KRW |
| 2022-07-25 |
435.0018 KRW |
10,517,510.3433 ALGO |
450.0000 KRW |
425.0000 KRW |
453.0000 KRW |
427.0000 KRW |
| 2022-07-24 |
448.9038 KRW |
8,520,717.2426 ALGO |
443.0000 KRW |
442.0000 KRW |
457.0000 KRW |
451.0000 KRW |
| 2022-07-23 |
444.4981 KRW |
10,141,363.4039 ALGO |
448.0000 KRW |
434.0000 KRW |
454.0000 KRW |
445.0000 KRW |
| 2022-07-22 |
460.4197 KRW |
13,121,626.0269 ALGO |
459.0000 KRW |
442.0000 KRW |
471.0000 KRW |
447.0000 KRW |
| 2022-07-21 |
449.3202 KRW |
15,104,234.6373 ALGO |
453.0000 KRW |
438.0000 KRW |
462.0000 KRW |
457.0000 KRW |
| 2022-07-20 |
478.3975 KRW |
25,598,824.5099 ALGO |
487.0000 KRW |
447.0000 KRW |
495.0000 KRW |
450.0000 KRW |
| 2022-07-19 |
471.6792 KRW |
40,000,925.4360 ALGO |
471.0000 KRW |
455.0000 KRW |
495.0000 KRW |
488.0000 KRW |
| 2022-07-18 |
463.6001 KRW |
38,156,263.0945 ALGO |
445.0000 KRW |
443.0000 KRW |
479.0000 KRW |
471.0000 KRW |
| 2022-07-17 |
444.8620 KRW |
10,587,780.2981 ALGO |
446.0000 KRW |
438.0000 KRW |
454.0000 KRW |
447.0000 KRW |
| 2022-07-16 |
443.2150 KRW |
16,209,647.8427 ALGO |
433.0000 KRW |
429.0000 KRW |
456.0000 KRW |
445.0000 KRW |
| 2022-07-15 |
430.9841 KRW |
14,326,012.5387 ALGO |
434.0000 KRW |
424.0000 KRW |
438.0000 KRW |
433.0000 KRW |
| 2022-07-14 |
415.8894 KRW |
11,890,128.4727 ALGO |
408.0000 KRW |
398.0000 KRW |
435.0000 KRW |
435.0000 KRW |
| 2022-07-13 |
396.6808 KRW |
15,391,455.8984 ALGO |
389.0000 KRW |
386.0000 KRW |
408.0000 KRW |
408.0000 KRW |
| 2022-07-12 |
395.2739 KRW |
8,733,731.7953 ALGO |
395.0000 KRW |
390.0000 KRW |
403.0000 KRW |
392.0000 KRW |
| 2022-07-11 |
399.5141 KRW |
13,080,305.3384 ALGO |
406.0000 KRW |
393.0000 KRW |
408.0000 KRW |
394.0000 KRW |
| 2022-07-10 |
411.2011 KRW |
13,577,199.6286 ALGO |
421.0000 KRW |
401.0000 KRW |
422.0000 KRW |
404.0000 KRW |
| 2022-07-09 |
417.1108 KRW |
11,356,420.2879 ALGO |
411.0000 KRW |
410.0000 KRW |
425.0000 KRW |
420.0000 KRW |
| 2022-07-08 |
416.4915 KRW |
22,124,565.9768 ALGO |
420.0000 KRW |
407.0000 KRW |
427.0000 KRW |
415.0000 KRW |
| 2022-07-07 |
413.8598 KRW |
10,389,303.7190 ALGO |
409.0000 KRW |
407.0000 KRW |
423.0000 KRW |
415.0000 KRW |
| 2022-07-06 |
406.1697 KRW |
11,700,306.0797 ALGO |
406.0000 KRW |
400.0000 KRW |
413.0000 KRW |
409.0000 KRW |
| 2022-07-05 |
410.9641 KRW |
15,817,235.3317 ALGO |
417.0000 KRW |
400.0000 KRW |
423.0000 KRW |
405.0000 KRW |
| 2022-07-04 |
406.5494 KRW |
11,703,992.9008 ALGO |
408.0000 KRW |
396.0000 KRW |
419.0000 KRW |
417.0000 KRW |
| 2022-07-03 |
407.0464 KRW |
9,139,662.8644 ALGO |
406.0000 KRW |
400.0000 KRW |
415.0000 KRW |
409.0000 KRW |
| 2022-07-02 |
402.8503 KRW |
9,931,041.7571 ALGO |
407.0000 KRW |
396.0000 KRW |
411.0000 KRW |
408.0000 KRW |
| 2022-07-01 |
406.0987 KRW |
23,866,384.6620 ALGO |
410.0000 KRW |
395.0000 KRW |
421.0000 KRW |
402.0000 KRW |
| 2022-06-30 |
395.5291 KRW |
46,878,939.6267 ALGO |
397.0000 KRW |
376.0000 KRW |
424.0000 KRW |
405.0000 KRW |
| 2022-06-29 |
401.3066 KRW |
21,777,309.1254 ALGO |
412.0000 KRW |
389.0000 KRW |
414.0000 KRW |
395.0000 KRW |
| 2022-06-28 |
423.9389 KRW |
23,194,808.1963 ALGO |
432.0000 KRW |
407.0000 KRW |
437.0000 KRW |
410.0000 KRW |
| 2022-06-27 |
435.9414 KRW |
18,396,193.1796 ALGO |
434.0000 KRW |
425.0000 KRW |
448.0000 KRW |
435.0000 KRW |
| 2022-06-26 |
453.3713 KRW |
16,341,065.1646 ALGO |
455.0000 KRW |
436.0000 KRW |
468.0000 KRW |
440.0000 KRW |
| 2022-06-25 |
452.3811 KRW |
14,693,767.8762 ALGO |
457.0000 KRW |
436.0000 KRW |
465.0000 KRW |
455.0000 KRW |
| 2022-06-24 |
451.5775 KRW |
21,844,362.4806 ALGO |
436.0000 KRW |
434.0000 KRW |
466.0000 KRW |
458.0000 KRW |
| 2022-06-23 |
421.7214 KRW |
14,466,879.3357 ALGO |
412.0000 KRW |
409.0000 KRW |
434.0000 KRW |
430.0000 KRW |
| 2022-06-22 |
418.6154 KRW |
14,422,570.5830 ALGO |
424.0000 KRW |
408.0000 KRW |
431.0000 KRW |
417.0000 KRW |
| 2022-06-21 |
432.1789 KRW |
53,920,881.3794 ALGO |
413.0000 KRW |
409.0000 KRW |
448.0000 KRW |
423.0000 KRW |
| 2022-06-20 |
409.9304 KRW |
19,240,596.6640 ALGO |
408.0000 KRW |
393.0000 KRW |
423.0000 KRW |
412.0000 KRW |
| 2022-06-19 |
395.6468 KRW |
21,646,218.5031 ALGO |
391.0000 KRW |
375.0000 KRW |
412.0000 KRW |
405.0000 KRW |
| 2022-06-18 |
393.9626 KRW |
16,099,711.3835 ALGO |
409.0000 KRW |
374.0000 KRW |
414.0000 KRW |
393.0000 KRW |
| 2022-06-17 |
405.3257 KRW |
13,260,848.2716 ALGO |
398.0000 KRW |
391.0000 KRW |
417.0000 KRW |
411.0000 KRW |
| 2022-06-16 |
418.4491 KRW |
19,225,703.9224 ALGO |
440.0000 KRW |
390.0000 KRW |
446.0000 KRW |
396.0000 KRW |
| 2022-06-15 |
401.8169 KRW |
46,379,812.6256 ALGO |
402.0000 KRW |
369.0000 KRW |
442.0000 KRW |
437.0000 KRW |
| 2022-06-14 |
390.0882 KRW |
31,875,506.9801 ALGO |
396.0000 KRW |
368.0000 KRW |
405.0000 KRW |
401.0000 KRW |
| 2022-06-13 |
399.5149 KRW |
47,144,602.2157 ALGO |
423.0000 KRW |
380.0000 KRW |
430.0000 KRW |
393.0000 KRW |
| 2022-06-12 |
435.4858 KRW |
23,461,859.4145 ALGO |
457.0000 KRW |
421.0000 KRW |
459.0000 KRW |
425.0000 KRW |
| 2022-06-11 |
466.2317 KRW |
24,879,618.0271 ALGO |
478.0000 KRW |
442.0000 KRW |
490.0000 KRW |
453.0000 KRW |
| 2022-06-10 |
492.9536 KRW |
24,770,797.8283 ALGO |
514.0000 KRW |
474.0000 KRW |
515.0000 KRW |
483.0000 KRW |
| 2022-06-09 |
519.7578 KRW |
20,865,383.4642 ALGO |
531.0000 KRW |
508.0000 KRW |
532.0000 KRW |
512.0000 KRW |
| 2022-06-08 |
525.1756 KRW |
61,933,256.3403 ALGO |
506.0000 KRW |
505.0000 KRW |
549.0000 KRW |
532.0000 KRW |
| 2022-06-07 |
496.8419 KRW |
17,804,860.7363 ALGO |
520.0000 KRW |
480.0000 KRW |
522.0000 KRW |
505.0000 KRW |