Identifier on UpBit: KRW-ALGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-28 |
1,142.1911 KRW |
15,981,095.5344 ALGO |
1,130.0000 KRW |
1,115.0000 KRW |
1,160.0000 KRW |
1,120.0000 KRW |
| 2022-03-27 |
1,109.3440 KRW |
17,649,914.5463 ALGO |
1,105.0000 KRW |
1,075.0000 KRW |
1,135.0000 KRW |
1,130.0000 KRW |
| 2022-03-26 |
1,090.3376 KRW |
16,577,704.6898 ALGO |
1,075.0000 KRW |
1,055.0000 KRW |
1,120.0000 KRW |
1,105.0000 KRW |
| 2022-03-25 |
1,096.5807 KRW |
32,728,062.7437 ALGO |
1,070.0000 KRW |
1,050.0000 KRW |
1,145.0000 KRW |
1,075.0000 KRW |
| 2022-03-24 |
1,036.2499 KRW |
27,512,328.5803 ALGO |
1,015.0000 KRW |
996.0000 KRW |
1,085.0000 KRW |
1,070.0000 KRW |
| 2022-03-23 |
1,000.5145 KRW |
33,688,487.8050 ALGO |
1,015.0000 KRW |
985.0000 KRW |
1,020.0000 KRW |
1,015.0000 KRW |
| 2022-03-22 |
1,006.3376 KRW |
70,412,528.3696 ALGO |
1,020.0000 KRW |
982.0000 KRW |
1,050.0000 KRW |
1,010.0000 KRW |
| 2022-03-21 |
970.7397 KRW |
73,418,548.8958 ALGO |
908.0000 KRW |
900.0000 KRW |
1,005.0000 KRW |
1,000.0000 KRW |
| 2022-03-20 |
922.3199 KRW |
16,539,229.4484 ALGO |
928.0000 KRW |
902.0000 KRW |
945.0000 KRW |
915.0000 KRW |
| 2022-03-19 |
931.1107 KRW |
13,630,680.9394 ALGO |
918.0000 KRW |
917.0000 KRW |
945.0000 KRW |
925.0000 KRW |
| 2022-03-18 |
910.3893 KRW |
15,402,780.8823 ALGO |
908.0000 KRW |
892.0000 KRW |
930.0000 KRW |
924.0000 KRW |
| 2022-03-17 |
900.1047 KRW |
16,142,656.0007 ALGO |
903.0000 KRW |
883.0000 KRW |
930.0000 KRW |
918.0000 KRW |
| 2022-03-16 |
885.7217 KRW |
17,454,694.9986 ALGO |
886.0000 KRW |
866.0000 KRW |
904.0000 KRW |
902.0000 KRW |
| 2022-03-15 |
867.4677 KRW |
12,714,985.5900 ALGO |
884.0000 KRW |
854.0000 KRW |
897.0000 KRW |
887.0000 KRW |
| 2022-03-14 |
877.8007 KRW |
8,255,707.9201 ALGO |
871.0000 KRW |
861.0000 KRW |
892.0000 KRW |
884.0000 KRW |
| 2022-03-13 |
894.1757 KRW |
7,921,972.5173 ALGO |
906.0000 KRW |
876.0000 KRW |
909.0000 KRW |
877.0000 KRW |
| 2022-03-12 |
906.4897 KRW |
4,494,882.9915 ALGO |
903.0000 KRW |
903.0000 KRW |
912.0000 KRW |
907.0000 KRW |
| 2022-03-11 |
905.5230 KRW |
9,289,434.3378 ALGO |
910.0000 KRW |
897.0000 KRW |
920.0000 KRW |
903.0000 KRW |
| 2022-03-10 |
921.2226 KRW |
20,643,227.1520 ALGO |
943.0000 KRW |
900.0000 KRW |
965.0000 KRW |
916.0000 KRW |
| 2022-03-09 |
942.3738 KRW |
12,670,465.4210 ALGO |
921.0000 KRW |
919.0000 KRW |
954.0000 KRW |
945.0000 KRW |
| 2022-03-08 |
919.3013 KRW |
14,464,896.6759 ALGO |
910.0000 KRW |
904.0000 KRW |
940.0000 KRW |
920.0000 KRW |
| 2022-03-07 |
929.1219 KRW |
20,262,306.6142 ALGO |
930.0000 KRW |
901.0000 KRW |
956.0000 KRW |
914.0000 KRW |
| 2022-03-06 |
944.6791 KRW |
12,418,840.5492 ALGO |
956.0000 KRW |
925.0000 KRW |
967.0000 KRW |
937.0000 KRW |
| 2022-03-05 |
940.1335 KRW |
13,323,086.2629 ALGO |
942.0000 KRW |
923.0000 KRW |
960.0000 KRW |
953.0000 KRW |
| 2022-03-04 |
967.2714 KRW |
34,704,410.8551 ALGO |
975.0000 KRW |
936.0000 KRW |
1,010.0000 KRW |
945.0000 KRW |
| 2022-03-03 |
1,014.2753 KRW |
66,555,708.3000 ALGO |
999.0000 KRW |
966.0000 KRW |
1,055.0000 KRW |
981.0000 KRW |
| 2022-03-02 |
1,009.8725 KRW |
22,160,137.6217 ALGO |
1,040.0000 KRW |
988.0000 KRW |
1,045.0000 KRW |
999.0000 KRW |
| 2022-03-01 |
1,047.0188 KRW |
18,337,629.5531 ALGO |
1,050.0000 KRW |
1,020.0000 KRW |
1,085.0000 KRW |
1,040.0000 KRW |
| 2022-02-28 |
1,009.6685 KRW |
11,613,933.7935 ALGO |
981.0000 KRW |
967.0000 KRW |
1,045.0000 KRW |
1,045.0000 KRW |
| 2022-02-27 |
1,008.9040 KRW |
13,050,411.2540 ALGO |
1,050.0000 KRW |
967.0000 KRW |
1,060.0000 KRW |
978.0000 KRW |
| 2022-02-26 |
1,027.1397 KRW |
6,890,834.6298 ALGO |
1,015.0000 KRW |
1,000.0000 KRW |
1,080.0000 KRW |
1,055.0000 KRW |
| 2022-02-25 |
969.4520 KRW |
9,813,077.7280 ALGO |
953.0000 KRW |
935.0000 KRW |
1,025.0000 KRW |
1,015.0000 KRW |
| 2022-02-24 |
910.4031 KRW |
15,050,052.2749 ALGO |
961.0000 KRW |
859.0000 KRW |
970.0000 KRW |
948.0000 KRW |
| 2022-02-23 |
993.5620 KRW |
9,258,459.4200 ALGO |
986.0000 KRW |
956.0000 KRW |
1,030.0000 KRW |
964.0000 KRW |
| 2022-02-22 |
962.4517 KRW |
8,178,585.3246 ALGO |
963.0000 KRW |
932.0000 KRW |
999.0000 KRW |
974.0000 KRW |
| 2022-02-21 |
1,030.0128 KRW |
10,776,557.0086 ALGO |
1,035.0000 KRW |
979.0000 KRW |
1,070.0000 KRW |
990.0000 KRW |
| 2022-02-20 |
1,047.1342 KRW |
8,176,050.7908 ALGO |
1,100.0000 KRW |
1,020.0000 KRW |
1,105.0000 KRW |
1,045.0000 KRW |
| 2022-02-19 |
1,088.8041 KRW |
5,009,056.1368 ALGO |
1,100.0000 KRW |
1,065.0000 KRW |
1,120.0000 KRW |
1,095.0000 KRW |
| 2022-02-18 |
1,098.8877 KRW |
6,973,442.1933 ALGO |
1,095.0000 KRW |
1,070.0000 KRW |
1,130.0000 KRW |
1,095.0000 KRW |
| 2022-02-17 |
1,143.4951 KRW |
12,866,265.3950 ALGO |
1,185.0000 KRW |
1,085.0000 KRW |
1,200.0000 KRW |
1,105.0000 KRW |
| 2022-02-16 |
1,186.7047 KRW |
11,623,015.0422 ALGO |
1,175.0000 KRW |
1,150.0000 KRW |
1,220.0000 KRW |
1,195.0000 KRW |
| 2022-02-15 |
1,130.8047 KRW |
8,165,974.1313 ALGO |
1,095.0000 KRW |
1,090.0000 KRW |
1,175.0000 KRW |
1,170.0000 KRW |
| 2022-02-14 |
1,082.6374 KRW |
10,693,763.5844 ALGO |
1,105.0000 KRW |
1,060.0000 KRW |
1,105.0000 KRW |
1,095.0000 KRW |
| 2022-02-13 |
1,123.7329 KRW |
7,425,690.6405 ALGO |
1,120.0000 KRW |
1,100.0000 KRW |
1,145.0000 KRW |
1,105.0000 KRW |
| 2022-02-12 |
1,119.0008 KRW |
11,305,390.9732 ALGO |
1,125.0000 KRW |
1,080.0000 KRW |
1,150.0000 KRW |
1,120.0000 KRW |
| 2022-02-11 |
1,169.8618 KRW |
20,575,194.7598 ALGO |
1,200.0000 KRW |
1,095.0000 KRW |
1,215.0000 KRW |
1,120.0000 KRW |
| 2022-02-10 |
1,230.6523 KRW |
27,623,070.0776 ALGO |
1,255.0000 KRW |
1,195.0000 KRW |
1,270.0000 KRW |
1,205.0000 KRW |
| 2022-02-09 |
1,244.6677 KRW |
20,173,929.6661 ALGO |
1,245.0000 KRW |
1,210.0000 KRW |
1,270.0000 KRW |
1,265.0000 KRW |
| 2022-02-08 |
1,271.9590 KRW |
35,534,758.3324 ALGO |
1,310.0000 KRW |
1,210.0000 KRW |
1,340.0000 KRW |
1,255.0000 KRW |
| 2022-02-07 |
1,289.5852 KRW |
37,685,103.9862 ALGO |
1,250.0000 KRW |
1,225.0000 KRW |
1,340.0000 KRW |
1,315.0000 KRW |