Identifier on UpBit: KRW-ALGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-16 |
163.3405 KRW |
8,479,714.6581 ALGO |
162.7000 KRW |
158.8000 KRW |
168.0000 KRW |
161.7000 KRW |
| 2024-08-15 |
166.2865 KRW |
8,278,643.2664 ALGO |
167.1000 KRW |
161.6000 KRW |
170.4000 KRW |
163.4000 KRW |
| 2024-08-14 |
167.1806 KRW |
8,035,566.0394 ALGO |
169.1000 KRW |
163.8000 KRW |
170.4000 KRW |
167.9000 KRW |
| 2024-08-13 |
166.5163 KRW |
5,028,600.3631 ALGO |
167.7000 KRW |
162.6000 KRW |
169.6000 KRW |
169.5000 KRW |
| 2024-08-12 |
165.2622 KRW |
14,670,847.3491 ALGO |
162.6000 KRW |
159.9000 KRW |
169.5000 KRW |
168.9000 KRW |
| 2024-08-11 |
168.8779 KRW |
9,921,156.0303 ALGO |
169.9000 KRW |
161.9000 KRW |
173.7000 KRW |
163.0000 KRW |
| 2024-08-10 |
168.2488 KRW |
5,284,510.7917 ALGO |
168.8000 KRW |
166.2000 KRW |
172.0000 KRW |
172.0000 KRW |
| 2024-08-09 |
168.5077 KRW |
9,587,118.0213 ALGO |
171.0000 KRW |
166.2000 KRW |
171.4000 KRW |
168.6000 KRW |
| 2024-08-08 |
161.9814 KRW |
12,561,442.6052 ALGO |
155.8000 KRW |
152.7000 KRW |
172.5000 KRW |
171.2000 KRW |
| 2024-08-07 |
161.3061 KRW |
12,523,058.8709 ALGO |
161.0000 KRW |
154.2000 KRW |
166.5000 KRW |
156.3000 KRW |
| 2024-08-06 |
162.5599 KRW |
15,507,539.6844 ALGO |
158.8000 KRW |
155.9000 KRW |
168.9000 KRW |
162.8000 KRW |
| 2024-08-05 |
148.2260 KRW |
44,971,225.0471 ALGO |
161.7000 KRW |
137.5000 KRW |
165.4000 KRW |
160.4000 KRW |
| 2024-08-04 |
164.5538 KRW |
12,788,018.1889 ALGO |
170.7000 KRW |
157.0000 KRW |
173.0000 KRW |
161.6000 KRW |
| 2024-08-03 |
173.1763 KRW |
12,420,551.0608 ALGO |
175.0000 KRW |
165.4000 KRW |
178.6000 KRW |
168.9000 KRW |
| 2024-08-02 |
181.8416 KRW |
13,888,233.9893 ALGO |
189.7000 KRW |
174.9000 KRW |
191.0000 KRW |
175.9000 KRW |
| 2024-08-01 |
185.9958 KRW |
14,606,109.6749 ALGO |
190.1000 KRW |
177.6000 KRW |
194.0000 KRW |
189.3000 KRW |
| 2024-07-31 |
192.8482 KRW |
11,006,367.3033 ALGO |
192.8000 KRW |
189.2000 KRW |
198.2000 KRW |
190.8000 KRW |
| 2024-07-30 |
196.3137 KRW |
7,945,683.1037 ALGO |
194.4000 KRW |
190.6000 KRW |
199.6000 KRW |
192.4000 KRW |
| 2024-07-29 |
197.9326 KRW |
9,082,545.3728 ALGO |
194.7000 KRW |
194.0000 KRW |
201.2000 KRW |
195.3000 KRW |
| 2024-07-28 |
196.2339 KRW |
8,178,550.8472 ALGO |
198.7000 KRW |
191.4000 KRW |
199.9000 KRW |
193.5000 KRW |
| 2024-07-27 |
200.1988 KRW |
6,637,495.9525 ALGO |
199.1000 KRW |
196.3000 KRW |
204.0000 KRW |
200.0000 KRW |
| 2024-07-26 |
196.0791 KRW |
6,660,443.8519 ALGO |
192.7000 KRW |
192.0000 KRW |
199.7000 KRW |
199.1000 KRW |
| 2024-07-25 |
190.9285 KRW |
11,488,666.5081 ALGO |
195.7000 KRW |
187.0000 KRW |
196.2000 KRW |
193.0000 KRW |
| 2024-07-24 |
200.1628 KRW |
11,948,452.2804 ALGO |
200.7000 KRW |
194.7000 KRW |
204.8000 KRW |
194.9000 KRW |
| 2024-07-23 |
206.1609 KRW |
15,578,474.1331 ALGO |
211.4000 KRW |
200.1000 KRW |
213.2000 KRW |
202.3000 KRW |
| 2024-07-22 |
215.9128 KRW |
12,126,415.4376 ALGO |
222.3000 KRW |
212.0000 KRW |
223.0000 KRW |
212.3000 KRW |
| 2024-07-21 |
220.4112 KRW |
9,456,622.3576 ALGO |
221.8000 KRW |
212.7000 KRW |
225.4000 KRW |
222.8000 KRW |
| 2024-07-20 |
223.2602 KRW |
10,980,990.9176 ALGO |
220.3000 KRW |
218.8000 KRW |
226.2000 KRW |
222.3000 KRW |
| 2024-07-19 |
215.7975 KRW |
8,831,118.2739 ALGO |
213.2000 KRW |
209.0000 KRW |
222.9000 KRW |
221.0000 KRW |
| 2024-07-18 |
215.9078 KRW |
8,980,939.9543 ALGO |
216.1000 KRW |
210.0000 KRW |
219.9000 KRW |
214.6000 KRW |
| 2024-07-17 |
222.4155 KRW |
9,476,627.3096 ALGO |
221.9000 KRW |
217.2000 KRW |
226.5000 KRW |
217.2000 KRW |
| 2024-07-16 |
220.4652 KRW |
13,696,386.9985 ALGO |
221.4000 KRW |
213.9000 KRW |
226.6000 KRW |
221.3000 KRW |
| 2024-07-15 |
220.2320 KRW |
12,679,455.6999 ALGO |
213.8000 KRW |
213.3000 KRW |
224.3000 KRW |
221.7000 KRW |
| 2024-07-14 |
207.2925 KRW |
10,632,719.5718 ALGO |
200.7000 KRW |
200.5000 KRW |
215.9000 KRW |
214.9000 KRW |
| 2024-07-13 |
198.7472 KRW |
7,922,593.3487 ALGO |
194.4000 KRW |
194.3000 KRW |
201.8000 KRW |
201.2000 KRW |
| 2024-07-12 |
192.5134 KRW |
7,689,392.8840 ALGO |
194.3000 KRW |
189.1000 KRW |
196.0000 KRW |
194.0000 KRW |
| 2024-07-11 |
196.9736 KRW |
8,335,662.6207 ALGO |
197.8000 KRW |
193.1000 KRW |
202.0000 KRW |
193.8000 KRW |
| 2024-07-10 |
196.2053 KRW |
11,246,935.7894 ALGO |
197.5000 KRW |
193.5000 KRW |
200.0000 KRW |
197.6000 KRW |
| 2024-07-09 |
193.4615 KRW |
8,086,344.1254 ALGO |
189.0000 KRW |
188.3000 KRW |
199.4000 KRW |
197.3000 KRW |
| 2024-07-08 |
185.4354 KRW |
14,280,590.3253 ALGO |
180.1000 KRW |
173.6000 KRW |
194.7000 KRW |
189.8000 KRW |
| 2024-07-07 |
189.6579 KRW |
10,349,802.4286 ALGO |
197.3000 KRW |
180.6000 KRW |
197.3000 KRW |
181.5000 KRW |
| 2024-07-06 |
189.4492 KRW |
8,630,827.4937 ALGO |
187.0000 KRW |
183.7000 KRW |
198.9000 KRW |
197.7000 KRW |
| 2024-07-05 |
176.3096 KRW |
25,488,127.9121 ALGO |
187.7000 KRW |
165.5000 KRW |
190.3000 KRW |
187.0000 KRW |
| 2024-07-04 |
194.0304 KRW |
13,869,523.7854 ALGO |
202.3000 KRW |
188.6000 KRW |
202.6000 KRW |
190.2000 KRW |
| 2024-07-03 |
206.0353 KRW |
7,148,760.0121 ALGO |
211.1000 KRW |
200.8000 KRW |
212.6000 KRW |
202.6000 KRW |
| 2024-07-02 |
209.1000 KRW |
5,772,380.0205 ALGO |
206.4000 KRW |
205.7000 KRW |
212.1000 KRW |
210.5000 KRW |
| 2024-07-01 |
205.6882 KRW |
6,741,412.6051 ALGO |
202.7000 KRW |
201.1000 KRW |
209.6000 KRW |
205.6000 KRW |
| 2024-06-30 |
195.8901 KRW |
4,389,024.1336 ALGO |
196.1000 KRW |
192.5000 KRW |
203.1000 KRW |
202.9000 KRW |
| 2024-06-29 |
198.3472 KRW |
3,009,967.9029 ALGO |
196.8000 KRW |
194.8000 KRW |
200.8000 KRW |
195.5000 KRW |
| 2024-06-28 |
200.8736 KRW |
7,475,230.0916 ALGO |
201.1000 KRW |
197.1000 KRW |
203.9000 KRW |
197.6000 KRW |