Identifier on UpBit: KRW-ALGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-16 |
418.2306 KRW |
66,622,736.8327 ALGO |
435.0000 KRW |
383.0000 KRW |
449.5000 KRW |
391.5000 KRW |
| 2024-03-15 |
426.7722 KRW |
91,217,191.7637 ALGO |
447.9000 KRW |
398.1000 KRW |
465.0000 KRW |
435.8000 KRW |
| 2024-03-14 |
440.0683 KRW |
64,254,830.3122 ALGO |
453.0000 KRW |
414.5000 KRW |
457.0000 KRW |
451.9000 KRW |
| 2024-03-13 |
449.1624 KRW |
84,770,242.9603 ALGO |
449.6000 KRW |
430.3000 KRW |
468.6000 KRW |
451.1000 KRW |
| 2024-03-12 |
416.0338 KRW |
106,398,389.1272 ALGO |
405.8000 KRW |
388.1000 KRW |
453.6000 KRW |
452.3000 KRW |
| 2024-03-11 |
399.2119 KRW |
194,754,184.4433 ALGO |
372.2000 KRW |
352.2000 KRW |
425.0000 KRW |
408.5000 KRW |
| 2024-03-10 |
373.9630 KRW |
49,163,635.5113 ALGO |
378.5000 KRW |
363.0000 KRW |
383.0000 KRW |
369.5000 KRW |
| 2024-03-09 |
381.2701 KRW |
48,145,872.1973 ALGO |
383.9000 KRW |
373.1000 KRW |
388.1000 KRW |
378.6000 KRW |
| 2024-03-08 |
381.7428 KRW |
56,678,663.2559 ALGO |
393.4000 KRW |
367.3000 KRW |
396.1000 KRW |
381.7000 KRW |
| 2024-03-07 |
381.5323 KRW |
140,369,883.9623 ALGO |
367.0000 KRW |
364.5000 KRW |
399.6000 KRW |
394.3000 KRW |
| 2024-03-06 |
335.1259 KRW |
95,472,930.6817 ALGO |
331.9000 KRW |
310.1000 KRW |
359.4000 KRW |
357.0000 KRW |
| 2024-03-05 |
344.7287 KRW |
126,272,389.2736 ALGO |
351.2000 KRW |
308.7000 KRW |
364.8000 KRW |
322.0000 KRW |
| 2024-03-04 |
355.0367 KRW |
142,404,927.2624 ALGO |
350.1000 KRW |
338.4000 KRW |
370.0000 KRW |
351.5000 KRW |
| 2024-03-03 |
338.6574 KRW |
117,372,202.4072 ALGO |
345.4000 KRW |
307.3000 KRW |
358.1000 KRW |
349.4000 KRW |
| 2024-03-02 |
330.5227 KRW |
102,677,830.0426 ALGO |
320.6000 KRW |
316.5000 KRW |
342.3000 KRW |
336.5000 KRW |
| 2024-03-01 |
307.3809 KRW |
61,786,103.1203 ALGO |
298.2000 KRW |
298.0000 KRW |
314.9000 KRW |
314.4000 KRW |
| 2024-02-29 |
310.1515 KRW |
117,214,904.8654 ALGO |
295.8000 KRW |
290.0000 KRW |
324.0000 KRW |
298.9000 KRW |
| 2024-02-28 |
297.9842 KRW |
98,779,084.0005 ALGO |
287.4000 KRW |
282.0000 KRW |
311.5000 KRW |
297.3000 KRW |
| 2024-02-27 |
285.8585 KRW |
44,443,340.9314 ALGO |
290.6000 KRW |
280.0000 KRW |
291.2000 KRW |
288.4000 KRW |