Identifier on UpBit: KRW-ALGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-26 |
279.6428 KRW |
49,042,677.8021 ALGO |
286.1000 KRW |
269.7000 KRW |
291.4000 KRW |
290.2000 KRW |
| 2024-02-25 |
280.4486 KRW |
79,186,849.1654 ALGO |
272.0000 KRW |
267.3000 KRW |
290.0000 KRW |
283.5000 KRW |
| 2024-02-24 |
264.4069 KRW |
33,075,655.5239 ALGO |
258.8000 KRW |
253.5000 KRW |
270.3000 KRW |
269.6000 KRW |
| 2024-02-23 |
260.4423 KRW |
25,208,592.3204 ALGO |
263.4000 KRW |
256.7000 KRW |
266.0000 KRW |
261.8000 KRW |
| 2024-02-22 |
264.8748 KRW |
25,035,742.0125 ALGO |
263.8000 KRW |
257.6000 KRW |
269.7000 KRW |
265.5000 KRW |
| 2024-02-21 |
262.0296 KRW |
36,577,166.0739 ALGO |
271.5000 KRW |
255.0000 KRW |
273.4000 KRW |
263.8000 KRW |
| 2024-02-20 |
274.0621 KRW |
41,845,682.7857 ALGO |
282.4000 KRW |
265.0000 KRW |
282.9000 KRW |
272.8000 KRW |
| 2024-02-19 |
275.8544 KRW |
38,248,439.0070 ALGO |
270.9000 KRW |
270.3000 KRW |
282.4000 KRW |
281.6000 KRW |
| 2024-02-18 |
266.9272 KRW |
26,920,404.0161 ALGO |
263.9000 KRW |
262.4000 KRW |
270.5000 KRW |
270.2000 KRW |
| 2024-02-17 |
261.8224 KRW |
34,447,936.9594 ALGO |
269.3000 KRW |
252.6000 KRW |
269.4000 KRW |
263.0000 KRW |
| 2024-02-16 |
264.5680 KRW |
44,600,443.4204 ALGO |
257.3000 KRW |
255.0000 KRW |
271.9000 KRW |
266.9000 KRW |
| 2024-02-15 |
255.1223 KRW |
46,983,939.0327 ALGO |
248.9000 KRW |
248.0000 KRW |
262.0000 KRW |
257.0000 KRW |
| 2024-02-14 |
244.5950 KRW |
31,727,058.2741 ALGO |
240.9000 KRW |
236.5000 KRW |
249.4000 KRW |
248.4000 KRW |
| 2024-02-13 |
241.9539 KRW |
39,763,068.3879 ALGO |
245.6000 KRW |
235.0000 KRW |
249.2000 KRW |
239.7000 KRW |
| 2024-02-12 |
241.8753 KRW |
36,789,146.9976 ALGO |
243.4000 KRW |
236.2000 KRW |
247.3000 KRW |
246.2000 KRW |
| 2024-02-11 |
237.3099 KRW |
22,674,964.5019 ALGO |
237.0000 KRW |
233.5000 KRW |
239.4000 KRW |
234.3000 KRW |
| 2024-02-10 |
235.7232 KRW |
24,749,863.6158 ALGO |
235.3000 KRW |
230.2000 KRW |
239.7000 KRW |
236.7000 KRW |
| 2024-02-09 |
233.7152 KRW |
33,411,144.6137 ALGO |
231.2000 KRW |
229.4000 KRW |
237.7000 KRW |
236.8000 KRW |
| 2024-02-08 |
229.3547 KRW |
23,080,606.2347 ALGO |
228.8000 KRW |
226.6000 KRW |
232.4000 KRW |
230.3000 KRW |
| 2024-02-07 |
223.2295 KRW |
18,611,724.0368 ALGO |
222.2000 KRW |
219.7000 KRW |
229.4000 KRW |
227.8000 KRW |
| 2024-02-06 |
219.1201 KRW |
12,442,152.4227 ALGO |
220.7000 KRW |
216.9000 KRW |
221.8000 KRW |
221.8000 KRW |
| 2024-02-05 |
219.8605 KRW |
19,157,544.9480 ALGO |
219.5000 KRW |
215.3000 KRW |
222.9000 KRW |
219.0000 KRW |
| 2024-02-04 |
223.7343 KRW |
23,611,154.1764 ALGO |
228.6000 KRW |
219.0000 KRW |
228.6000 KRW |
219.4000 KRW |
| 2024-02-03 |
228.5541 KRW |
54,129,417.1391 ALGO |
221.4000 KRW |
221.0000 KRW |
232.9000 KRW |
229.7000 KRW |
| 2024-02-02 |
221.5028 KRW |
19,210,143.2324 ALGO |
218.5000 KRW |
217.4000 KRW |
225.4000 KRW |
222.5000 KRW |
| 2024-02-01 |
216.9530 KRW |
18,895,157.6286 ALGO |
219.5000 KRW |
213.9000 KRW |
221.4000 KRW |
217.6000 KRW |
| 2024-01-31 |
221.9146 KRW |
26,088,796.8833 ALGO |
226.0000 KRW |
217.3000 KRW |
226.8000 KRW |
219.9000 KRW |
| 2024-01-30 |
229.2410 KRW |
25,827,904.5133 ALGO |
231.0000 KRW |
225.1000 KRW |
233.7000 KRW |
225.2000 KRW |
| 2024-01-29 |
227.4723 KRW |
19,601,333.4919 ALGO |
226.0000 KRW |
223.6000 KRW |
230.9000 KRW |
230.9000 KRW |
| 2024-01-28 |
229.0354 KRW |
22,354,992.5883 ALGO |
231.0000 KRW |
223.0000 KRW |
233.0000 KRW |
224.7000 KRW |
| 2024-01-27 |
229.2904 KRW |
14,489,606.2783 ALGO |
230.0000 KRW |
226.0000 KRW |
232.0000 KRW |
231.0000 KRW |