Identifier on UpBit: KRW-ALGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-05 |
495.7909 KRW |
15,829,224.1253 ALGO |
494.0000 KRW |
480.0000 KRW |
512.0000 KRW |
496.0000 KRW |
| 2022-06-04 |
478.4020 KRW |
11,061,546.6685 ALGO |
486.0000 KRW |
470.0000 KRW |
495.0000 KRW |
494.0000 KRW |
| 2022-06-03 |
485.2001 KRW |
19,106,057.9723 ALGO |
498.0000 KRW |
473.0000 KRW |
499.0000 KRW |
486.0000 KRW |
| 2022-06-02 |
487.2161 KRW |
28,154,272.1838 ALGO |
491.0000 KRW |
478.0000 KRW |
501.0000 KRW |
500.0000 KRW |
| 2022-06-01 |
518.3656 KRW |
65,699,600.3990 ALGO |
517.0000 KRW |
480.0000 KRW |
539.0000 KRW |
487.0000 KRW |
| 2022-05-31 |
517.7509 KRW |
32,603,673.4718 ALGO |
524.0000 KRW |
500.0000 KRW |
533.0000 KRW |
517.0000 KRW |
| 2022-05-30 |
503.1385 KRW |
21,899,087.6137 ALGO |
481.0000 KRW |
477.0000 KRW |
522.0000 KRW |
514.0000 KRW |
| 2022-05-29 |
465.4638 KRW |
18,996,684.4001 ALGO |
469.0000 KRW |
452.0000 KRW |
483.0000 KRW |
481.0000 KRW |
| 2022-05-28 |
468.4406 KRW |
18,560,259.8963 ALGO |
466.0000 KRW |
458.0000 KRW |
483.0000 KRW |
463.0000 KRW |
| 2022-05-27 |
473.8048 KRW |
28,087,125.7531 ALGO |
491.0000 KRW |
457.0000 KRW |
496.0000 KRW |
470.0000 KRW |
| 2022-05-26 |
499.1760 KRW |
40,681,755.6148 ALGO |
522.0000 KRW |
477.0000 KRW |
528.0000 KRW |
495.0000 KRW |
| 2022-05-25 |
522.1421 KRW |
27,082,797.1920 ALGO |
535.0000 KRW |
510.0000 KRW |
537.0000 KRW |
524.0000 KRW |
| 2022-05-24 |
522.6860 KRW |
39,390,250.1414 ALGO |
537.0000 KRW |
498.0000 KRW |
541.0000 KRW |
535.0000 KRW |
| 2022-05-23 |
565.6951 KRW |
55,290,511.6705 ALGO |
572.0000 KRW |
535.0000 KRW |
581.0000 KRW |
537.0000 KRW |
| 2022-05-22 |
565.2871 KRW |
46,350,894.2599 ALGO |
563.0000 KRW |
551.0000 KRW |
580.0000 KRW |
574.0000 KRW |
| 2022-05-21 |
557.3582 KRW |
18,724,352.5093 ALGO |
562.0000 KRW |
545.0000 KRW |
571.0000 KRW |
561.0000 KRW |
| 2022-05-20 |
568.7882 KRW |
31,581,118.9387 ALGO |
578.0000 KRW |
535.0000 KRW |
587.0000 KRW |
565.0000 KRW |
| 2022-05-19 |
567.6712 KRW |
36,397,089.8934 ALGO |
560.0000 KRW |
540.0000 KRW |
592.0000 KRW |
573.0000 KRW |
| 2022-05-18 |
607.2502 KRW |
37,694,799.1013 ALGO |
639.0000 KRW |
567.0000 KRW |
648.0000 KRW |
580.0000 KRW |
| 2022-05-17 |
634.4162 KRW |
42,967,515.6488 ALGO |
606.0000 KRW |
603.0000 KRW |
657.0000 KRW |
638.0000 KRW |
| 2022-05-16 |
609.4294 KRW |
24,206,317.1868 ALGO |
642.0000 KRW |
584.0000 KRW |
642.0000 KRW |
605.0000 KRW |
| 2022-05-15 |
610.6781 KRW |
24,785,877.0961 ALGO |
616.0000 KRW |
591.0000 KRW |
637.0000 KRW |
629.0000 KRW |
| 2022-05-14 |
601.2426 KRW |
42,994,873.1696 ALGO |
597.0000 KRW |
562.0000 KRW |
636.0000 KRW |
610.0000 KRW |
| 2022-05-13 |
621.2782 KRW |
65,037,465.6827 ALGO |
573.0000 KRW |
559.0000 KRW |
671.0000 KRW |
600.0000 KRW |
| 2022-05-12 |
561.8365 KRW |
85,412,848.1269 ALGO |
625.0000 KRW |
494.0000 KRW |
656.0000 KRW |
559.0000 KRW |
| 2022-05-11 |
684.2243 KRW |
147,345,324.0669 ALGO |
776.0000 KRW |
575.0000 KRW |
808.0000 KRW |
615.0000 KRW |
| 2022-05-10 |
808.9690 KRW |
128,532,965.7464 ALGO |
785.0000 KRW |
745.0000 KRW |
864.0000 KRW |
769.0000 KRW |
| 2022-05-09 |
902.5275 KRW |
161,762,812.0544 ALGO |
956.0000 KRW |
779.0000 KRW |
995.0000 KRW |
782.0000 KRW |
| 2022-05-08 |
979.2686 KRW |
157,701,165.8903 ALGO |
982.0000 KRW |
930.0000 KRW |
1,035.0000 KRW |
952.0000 KRW |
| 2022-05-07 |
951.3075 KRW |
130,366,710.9794 ALGO |
909.0000 KRW |
879.0000 KRW |
1,010.0000 KRW |
991.0000 KRW |
| 2022-05-06 |
869.6820 KRW |
121,679,058.4692 ALGO |
825.0000 KRW |
819.0000 KRW |
942.0000 KRW |
904.0000 KRW |
| 2022-05-05 |
877.1323 KRW |
55,292,719.9352 ALGO |
915.0000 KRW |
806.0000 KRW |
936.0000 KRW |
825.0000 KRW |
| 2022-05-04 |
873.8599 KRW |
131,098,251.6394 ALGO |
867.0000 KRW |
836.0000 KRW |
915.0000 KRW |
910.0000 KRW |
| 2022-05-03 |
900.8613 KRW |
254,785,773.6084 ALGO |
794.0000 KRW |
786.0000 KRW |
950.0000 KRW |
858.0000 KRW |
| 2022-05-02 |
779.7538 KRW |
13,118,841.3358 ALGO |
773.0000 KRW |
745.0000 KRW |
831.0000 KRW |
797.0000 KRW |
| 2022-05-01 |
752.0672 KRW |
13,440,923.6520 ALGO |
746.0000 KRW |
729.0000 KRW |
776.0000 KRW |
774.0000 KRW |
| 2022-04-30 |
796.4305 KRW |
18,033,931.0485 ALGO |
822.0000 KRW |
733.0000 KRW |
825.0000 KRW |
749.0000 KRW |
| 2022-04-29 |
852.2067 KRW |
24,646,410.3544 ALGO |
890.0000 KRW |
812.0000 KRW |
905.0000 KRW |
819.0000 KRW |
| 2022-04-28 |
875.8709 KRW |
31,725,051.5225 ALGO |
856.0000 KRW |
843.0000 KRW |
913.0000 KRW |
890.0000 KRW |
| 2022-04-27 |
845.6867 KRW |
13,411,537.3505 ALGO |
839.0000 KRW |
830.0000 KRW |
860.0000 KRW |
854.0000 KRW |
| 2022-04-26 |
874.8400 KRW |
27,271,107.5388 ALGO |
884.0000 KRW |
831.0000 KRW |
915.0000 KRW |
833.0000 KRW |
| 2022-04-25 |
864.7181 KRW |
28,112,416.3698 ALGO |
883.0000 KRW |
835.0000 KRW |
896.0000 KRW |
883.0000 KRW |
| 2022-04-24 |
890.7111 KRW |
8,827,353.0983 ALGO |
893.0000 KRW |
880.0000 KRW |
904.0000 KRW |
886.0000 KRW |
| 2022-04-23 |
900.5089 KRW |
7,249,038.4881 ALGO |
904.0000 KRW |
890.0000 KRW |
911.0000 KRW |
897.0000 KRW |
| 2022-04-22 |
905.1785 KRW |
14,205,901.2861 ALGO |
905.0000 KRW |
896.0000 KRW |
914.0000 KRW |
908.0000 KRW |
| 2022-04-21 |
947.4083 KRW |
45,631,643.7579 ALGO |
922.0000 KRW |
897.0000 KRW |
992.0000 KRW |
901.0000 KRW |
| 2022-04-20 |
934.4796 KRW |
9,588,031.6332 ALGO |
941.0000 KRW |
913.0000 KRW |
957.0000 KRW |
921.0000 KRW |
| 2022-04-19 |
927.8754 KRW |
8,692,833.2076 ALGO |
919.0000 KRW |
907.0000 KRW |
947.0000 KRW |
943.0000 KRW |
| 2022-04-18 |
892.9237 KRW |
15,457,368.0984 ALGO |
898.0000 KRW |
865.0000 KRW |
925.0000 KRW |
916.0000 KRW |
| 2022-04-17 |
915.7497 KRW |
6,811,512.6709 ALGO |
932.0000 KRW |
893.0000 KRW |
933.0000 KRW |
895.0000 KRW |