Identifier on UpBit: KRW-ALGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-05 |
275.7824 KRW |
37,911,650.8443 ALGO |
272.5000 KRW |
269.4000 KRW |
281.6000 KRW |
277.5000 KRW |
| 2024-05-04 |
272.4783 KRW |
16,672,578.6941 ALGO |
272.1000 KRW |
267.5000 KRW |
277.5000 KRW |
273.2000 KRW |
| 2024-05-03 |
263.6134 KRW |
21,268,193.3361 ALGO |
254.8000 KRW |
253.6000 KRW |
274.6000 KRW |
272.5000 KRW |
| 2024-05-02 |
254.1342 KRW |
20,004,241.0552 ALGO |
258.3000 KRW |
247.1000 KRW |
260.2000 KRW |
256.6000 KRW |
| 2024-05-01 |
247.9896 KRW |
42,518,443.0740 ALGO |
255.0000 KRW |
233.9000 KRW |
261.3000 KRW |
258.2000 KRW |
| 2024-04-30 |
257.7863 KRW |
40,580,371.8494 ALGO |
272.5000 KRW |
245.0000 KRW |
275.7000 KRW |
256.2000 KRW |
| 2024-04-29 |
269.7579 KRW |
32,607,858.0014 ALGO |
276.4000 KRW |
263.3000 KRW |
278.8000 KRW |
271.3000 KRW |
| 2024-04-28 |
284.5793 KRW |
26,056,476.6399 ALGO |
285.5000 KRW |
276.0000 KRW |
289.7000 KRW |
276.7000 KRW |
| 2024-04-27 |
282.7876 KRW |
50,311,902.6939 ALGO |
285.2000 KRW |
274.9000 KRW |
292.2000 KRW |
286.0000 KRW |
| 2024-04-26 |
292.3510 KRW |
177,870,341.1702 ALGO |
287.8000 KRW |
276.1000 KRW |
307.7000 KRW |
285.7000 KRW |
| 2024-04-25 |
295.0671 KRW |
162,576,772.4107 ALGO |
307.6000 KRW |
284.5000 KRW |
310.0000 KRW |
288.0000 KRW |
| 2024-04-24 |
336.7701 KRW |
1,037,329,369.6822 ALGO |
280.4000 KRW |
279.6000 KRW |
383.0000 KRW |
312.8000 KRW |
| 2024-04-23 |
279.3778 KRW |
17,359,543.9065 ALGO |
283.2000 KRW |
274.9000 KRW |
285.9000 KRW |
278.9000 KRW |
| 2024-04-22 |
279.2800 KRW |
17,078,772.9176 ALGO |
273.8000 KRW |
273.2000 KRW |
287.9000 KRW |
285.0000 KRW |
| 2024-04-21 |
276.6109 KRW |
18,664,796.0397 ALGO |
280.0000 KRW |
268.5000 KRW |
282.3000 KRW |
273.5000 KRW |
| 2024-04-20 |
266.2776 KRW |
20,595,539.3390 ALGO |
256.0000 KRW |
253.3000 KRW |
280.5000 KRW |
279.3000 KRW |
| 2024-04-19 |
251.4641 KRW |
29,968,909.5315 ALGO |
257.0000 KRW |
236.5000 KRW |
261.5000 KRW |
254.4000 KRW |
| 2024-04-18 |
250.3283 KRW |
20,899,962.4067 ALGO |
251.6000 KRW |
241.0000 KRW |
259.1000 KRW |
257.2000 KRW |
| 2024-04-17 |
254.6497 KRW |
22,294,509.6176 ALGO |
261.9000 KRW |
243.0000 KRW |
264.1000 KRW |
254.3000 KRW |
| 2024-04-16 |
259.7127 KRW |
33,435,613.2013 ALGO |
259.4000 KRW |
250.4000 KRW |
270.4000 KRW |
263.1000 KRW |
| 2024-04-15 |
267.8485 KRW |
36,067,078.0567 ALGO |
270.3000 KRW |
251.2000 KRW |
279.6000 KRW |
258.9000 KRW |
| 2024-04-14 |
258.9475 KRW |
39,250,545.3230 ALGO |
254.6000 KRW |
246.0000 KRW |
271.3000 KRW |
257.0000 KRW |
| 2024-04-13 |
262.8600 KRW |
66,365,903.5113 ALGO |
288.4000 KRW |
228.0000 KRW |
288.5000 KRW |
257.7000 KRW |
| 2024-04-12 |
302.8972 KRW |
38,469,412.6955 ALGO |
327.0000 KRW |
274.4000 KRW |
332.2000 KRW |
286.3000 KRW |
| 2024-04-11 |
329.2537 KRW |
12,856,721.6617 ALGO |
328.6000 KRW |
325.0000 KRW |
334.0000 KRW |
326.1000 KRW |
| 2024-04-10 |
325.5387 KRW |
20,792,437.7473 ALGO |
333.2000 KRW |
316.8000 KRW |
335.2000 KRW |
329.2000 KRW |
| 2024-04-09 |
342.1849 KRW |
21,701,944.7461 ALGO |
349.9000 KRW |
332.7000 KRW |
351.1000 KRW |
333.0000 KRW |
| 2024-04-08 |
344.2637 KRW |
20,896,413.2678 ALGO |
337.7000 KRW |
331.0000 KRW |
352.3000 KRW |
350.5000 KRW |
| 2024-04-07 |
337.7531 KRW |
11,387,575.0312 ALGO |
336.7000 KRW |
334.0000 KRW |
339.9000 KRW |
338.1000 KRW |
| 2024-04-06 |
335.8877 KRW |
8,864,829.7215 ALGO |
332.5000 KRW |
331.0000 KRW |
338.4000 KRW |
336.9000 KRW |
| 2024-04-05 |
333.0446 KRW |
22,701,837.4522 ALGO |
345.2000 KRW |
325.0000 KRW |
346.2000 KRW |
334.2000 KRW |
| 2024-04-04 |
343.0704 KRW |
16,944,297.9519 ALGO |
339.8000 KRW |
331.1000 KRW |
350.4000 KRW |
343.7000 KRW |
| 2024-04-03 |
344.7325 KRW |
17,874,145.6360 ALGO |
344.0000 KRW |
331.3000 KRW |
354.9000 KRW |
341.1000 KRW |
| 2024-04-02 |
346.8638 KRW |
28,458,375.8827 ALGO |
361.1000 KRW |
336.9000 KRW |
362.1000 KRW |
348.3000 KRW |
| 2024-04-01 |
367.6597 KRW |
29,347,432.1067 ALGO |
379.4000 KRW |
354.1000 KRW |
382.7000 KRW |
362.5000 KRW |
| 2024-03-31 |
376.0471 KRW |
16,132,567.9415 ALGO |
373.7000 KRW |
371.8000 KRW |
379.9000 KRW |
379.6000 KRW |
| 2024-03-30 |
379.2987 KRW |
20,876,570.5936 ALGO |
384.0000 KRW |
373.3000 KRW |
387.3000 KRW |
373.7000 KRW |
| 2024-03-29 |
389.6064 KRW |
36,524,383.5026 ALGO |
389.1000 KRW |
378.0000 KRW |
402.5000 KRW |
383.5000 KRW |
| 2024-03-28 |
385.6754 KRW |
29,048,567.2202 ALGO |
389.9000 KRW |
377.3000 KRW |
392.4000 KRW |
389.5000 KRW |
| 2024-03-27 |
400.4471 KRW |
57,973,981.9409 ALGO |
401.0000 KRW |
385.5000 KRW |
414.9000 KRW |
390.1000 KRW |
| 2024-03-26 |
395.3307 KRW |
46,680,563.1447 ALGO |
380.8000 KRW |
379.0000 KRW |
404.9000 KRW |
397.8000 KRW |
| 2024-03-25 |
373.3590 KRW |
28,774,116.4516 ALGO |
368.3000 KRW |
364.3000 KRW |
386.6000 KRW |
383.0000 KRW |
| 2024-03-24 |
367.4592 KRW |
22,024,969.0640 ALGO |
361.0000 KRW |
359.4000 KRW |
373.3000 KRW |
370.7000 KRW |
| 2024-03-23 |
358.7563 KRW |
18,960,519.4346 ALGO |
355.0000 KRW |
347.2000 KRW |
369.9000 KRW |
365.4000 KRW |
| 2024-03-22 |
356.2722 KRW |
26,958,949.3236 ALGO |
362.3000 KRW |
343.9000 KRW |
368.0000 KRW |
348.2000 KRW |
| 2024-03-21 |
365.2957 KRW |
33,443,279.4816 ALGO |
369.3000 KRW |
355.0000 KRW |
374.1000 KRW |
362.0000 KRW |
| 2024-03-20 |
346.2872 KRW |
54,407,794.1432 ALGO |
343.7000 KRW |
323.9000 KRW |
371.4000 KRW |
370.1000 KRW |
| 2024-03-19 |
346.4719 KRW |
85,121,372.2852 ALGO |
368.6000 KRW |
327.0000 KRW |
371.0000 KRW |
344.1000 KRW |
| 2024-03-18 |
381.3248 KRW |
53,607,115.8463 ALGO |
403.0000 KRW |
365.4000 KRW |
403.5000 KRW |
369.8000 KRW |
| 2024-03-17 |
387.6348 KRW |
57,082,313.7970 ALGO |
395.3000 KRW |
366.8000 KRW |
410.1000 KRW |
406.5000 KRW |