Identifier on UpBit: KRW-ALGO
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
2024-06-27 |
198.0003 KRW |
5,819,090.8282 ALGO |
199.1000 KRW |
193.6000 KRW |
203.1000 KRW |
201.3000 KRW |
2024-06-26 |
199.0368 KRW |
6,393,934.8052 ALGO |
199.8000 KRW |
196.9000 KRW |
202.0000 KRW |
199.3000 KRW |
2024-06-25 |
194.9353 KRW |
9,281,637.3450 ALGO |
191.4000 KRW |
189.3000 KRW |
202.2000 KRW |
200.5000 KRW |
2024-06-24 |
185.5309 KRW |
16,384,085.2289 ALGO |
187.0000 KRW |
179.8000 KRW |
191.7000 KRW |
190.5000 KRW |
2024-06-23 |
190.1317 KRW |
8,186,723.0256 ALGO |
189.7000 KRW |
185.7000 KRW |
193.0000 KRW |
186.6000 KRW |
2024-06-22 |
192.1158 KRW |
11,749,245.5612 ALGO |
196.4000 KRW |
189.4000 KRW |
196.7000 KRW |
190.7000 KRW |
2024-06-21 |
196.5993 KRW |
10,160,917.7612 ALGO |
195.8000 KRW |
192.8000 KRW |
201.0000 KRW |
196.0000 KRW |
2024-06-20 |
199.7096 KRW |
12,896,139.0474 ALGO |
195.9000 KRW |
195.2000 KRW |
206.0000 KRW |
195.5000 KRW |
2024-06-19 |
194.0290 KRW |
11,505,004.9019 ALGO |
188.0000 KRW |
186.1000 KRW |
198.9000 KRW |
194.5000 KRW |
2024-06-18 |
190.0935 KRW |
29,950,477.5169 ALGO |
204.4000 KRW |
182.9000 KRW |
205.2000 KRW |
188.9000 KRW |
2024-06-17 |
209.3457 KRW |
23,889,526.0450 ALGO |
219.8000 KRW |
199.2000 KRW |
220.8000 KRW |
206.6000 KRW |
2024-06-16 |
216.3629 KRW |
7,402,127.4683 ALGO |
216.4000 KRW |
212.0000 KRW |
221.0000 KRW |
220.3000 KRW |
2024-06-15 |
216.5742 KRW |
5,526,446.2678 ALGO |
215.4000 KRW |
212.9000 KRW |
219.6000 KRW |
216.5000 KRW |
2024-06-14 |
218.7572 KRW |
13,252,664.2302 ALGO |
221.2000 KRW |
211.1000 KRW |
225.0000 KRW |
215.2000 KRW |
2024-06-13 |
226.4674 KRW |
12,917,883.1123 ALGO |
232.9000 KRW |
221.0000 KRW |
234.8000 KRW |
221.8000 KRW |
2024-06-12 |
228.7430 KRW |
16,973,105.7458 ALGO |
225.6000 KRW |
219.5000 KRW |
238.1000 KRW |
233.1000 KRW |
2024-06-11 |
227.4895 KRW |
21,429,093.4561 ALGO |
233.4000 KRW |
221.0000 KRW |
235.6000 KRW |
227.2000 KRW |
2024-06-10 |
236.3075 KRW |
14,053,273.3603 ALGO |
239.8000 KRW |
232.1000 KRW |
241.3000 KRW |
233.3000 KRW |
2024-06-09 |
237.5875 KRW |
9,944,971.6434 ALGO |
235.5000 KRW |
234.0000 KRW |
241.3000 KRW |
239.2000 KRW |
2024-06-08 |
241.3888 KRW |
24,655,112.5241 ALGO |
247.2000 KRW |
232.1000 KRW |
249.7000 KRW |
235.8000 KRW |
2024-06-07 |
257.6569 KRW |
28,477,028.4310 ALGO |
258.2000 KRW |
241.2000 KRW |
269.0000 KRW |
247.9000 KRW |
2024-06-06 |
258.1193 KRW |
11,777,695.4141 ALGO |
261.5000 KRW |
255.6000 KRW |
261.6000 KRW |
258.2000 KRW |