Identifier on UpBit: KRW-ALGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-08 |
258.3950 KRW |
248,481,064.8370 ALGO |
241.0000 KRW |
220.0000 KRW |
285.0000 KRW |
262.0000 KRW |
| 2024-01-07 |
255.6488 KRW |
38,088,839.7604 ALGO |
256.0000 KRW |
241.0000 KRW |
263.0000 KRW |
242.0000 KRW |
| 2024-01-06 |
252.3105 KRW |
42,876,071.6719 ALGO |
265.0000 KRW |
242.0000 KRW |
265.0000 KRW |
256.0000 KRW |
| 2024-01-05 |
264.8297 KRW |
46,944,539.6196 ALGO |
280.0000 KRW |
256.0000 KRW |
281.0000 KRW |
262.0000 KRW |
| 2024-01-04 |
274.3408 KRW |
49,152,784.9930 ALGO |
280.0000 KRW |
266.0000 KRW |
283.0000 KRW |
280.0000 KRW |
| 2024-01-03 |
284.4082 KRW |
122,994,727.4043 ALGO |
304.0000 KRW |
238.0000 KRW |
307.0000 KRW |
280.0000 KRW |
| 2024-01-02 |
315.1433 KRW |
58,056,212.3363 ALGO |
318.0000 KRW |
302.0000 KRW |
327.0000 KRW |
305.0000 KRW |
| 2024-01-01 |
306.1327 KRW |
34,691,536.8750 ALGO |
302.0000 KRW |
297.0000 KRW |
319.0000 KRW |
318.0000 KRW |
| 2023-12-31 |
300.6999 KRW |
30,513,068.1268 ALGO |
298.0000 KRW |
296.0000 KRW |
310.0000 KRW |
302.0000 KRW |
| 2023-12-30 |
300.6345 KRW |
37,255,439.6527 ALGO |
304.0000 KRW |
294.0000 KRW |
306.0000 KRW |
298.0000 KRW |
| 2023-12-29 |
310.8452 KRW |
72,319,480.4755 ALGO |
313.0000 KRW |
298.0000 KRW |
324.0000 KRW |
304.0000 KRW |
| 2023-12-28 |
307.4294 KRW |
71,518,760.5600 ALGO |
306.0000 KRW |
296.0000 KRW |
319.0000 KRW |
315.0000 KRW |
| 2023-12-27 |
306.3356 KRW |
64,686,334.8420 ALGO |
315.0000 KRW |
298.0000 KRW |
316.0000 KRW |
307.0000 KRW |
| 2023-12-26 |
311.8119 KRW |
82,182,154.3398 ALGO |
319.0000 KRW |
300.0000 KRW |
323.0000 KRW |
314.0000 KRW |
| 2023-12-25 |
313.8084 KRW |
57,610,853.8260 ALGO |
311.0000 KRW |
303.0000 KRW |
322.0000 KRW |
315.0000 KRW |
| 2023-12-24 |
324.4944 KRW |
103,958,337.9289 ALGO |
319.0000 KRW |
307.0000 KRW |
337.0000 KRW |
310.0000 KRW |
| 2023-12-23 |
318.4226 KRW |
92,415,402.4805 ALGO |
325.0000 KRW |
310.0000 KRW |
331.0000 KRW |
319.0000 KRW |
| 2023-12-22 |
326.2129 KRW |
432,514,028.9623 ALGO |
304.0000 KRW |
304.0000 KRW |
347.0000 KRW |
326.0000 KRW |
| 2023-12-21 |
287.1011 KRW |
98,521,090.5616 ALGO |
269.0000 KRW |
265.0000 KRW |
312.0000 KRW |
304.0000 KRW |
| 2023-12-20 |
267.3057 KRW |
50,000,755.3596 ALGO |
263.0000 KRW |
257.0000 KRW |
276.0000 KRW |
267.0000 KRW |
| 2023-12-19 |
270.0781 KRW |
51,072,152.6877 ALGO |
266.0000 KRW |
261.0000 KRW |
279.0000 KRW |
263.0000 KRW |
| 2023-12-18 |
254.0568 KRW |
66,742,274.5049 ALGO |
262.0000 KRW |
241.0000 KRW |
267.0000 KRW |
266.0000 KRW |
| 2023-12-17 |
268.2340 KRW |
32,559,725.2790 ALGO |
272.0000 KRW |
260.0000 KRW |
275.0000 KRW |
262.0000 KRW |
| 2023-12-16 |
274.2763 KRW |
34,353,664.7224 ALGO |
272.0000 KRW |
266.0000 KRW |
280.0000 KRW |
272.0000 KRW |
| 2023-12-15 |
280.6482 KRW |
61,047,008.5766 ALGO |
295.0000 KRW |
270.0000 KRW |
296.0000 KRW |
271.0000 KRW |
| 2023-12-14 |
286.3022 KRW |
87,876,619.3019 ALGO |
277.0000 KRW |
269.0000 KRW |
298.0000 KRW |
295.0000 KRW |
| 2023-12-13 |
267.8648 KRW |
62,830,828.1916 ALGO |
275.0000 KRW |
256.0000 KRW |
282.0000 KRW |
276.0000 KRW |
| 2023-12-12 |
284.3078 KRW |
139,960,340.0178 ALGO |
280.0000 KRW |
268.0000 KRW |
298.0000 KRW |
276.0000 KRW |
| 2023-12-11 |
264.2181 KRW |
123,796,792.1151 ALGO |
276.0000 KRW |
239.0000 KRW |
290.0000 KRW |
279.0000 KRW |
| 2023-12-10 |
270.3169 KRW |
97,431,399.7774 ALGO |
273.0000 KRW |
258.0000 KRW |
281.0000 KRW |
272.0000 KRW |
| 2023-12-09 |
282.7239 KRW |
324,276,574.7838 ALGO |
251.0000 KRW |
248.0000 KRW |
306.0000 KRW |
274.0000 KRW |
| 2023-12-08 |
239.5793 KRW |
159,935,158.8816 ALGO |
224.0000 KRW |
222.0000 KRW |
254.0000 KRW |
249.0000 KRW |
| 2023-12-07 |
219.8996 KRW |
109,797,408.1546 ALGO |
211.0000 KRW |
211.0000 KRW |
227.0000 KRW |
224.0000 KRW |
| 2023-12-06 |
212.1466 KRW |
57,549,314.5130 ALGO |
210.0000 KRW |
206.0000 KRW |
217.0000 KRW |
211.0000 KRW |
| 2023-12-05 |
206.7123 KRW |
35,552,188.2669 ALGO |
208.0000 KRW |
203.0000 KRW |
210.0000 KRW |
208.0000 KRW |
| 2023-12-04 |
206.4314 KRW |
71,003,775.8878 ALGO |
204.0000 KRW |
197.0000 KRW |
214.0000 KRW |
206.0000 KRW |
| 2023-12-03 |
202.1955 KRW |
60,250,494.9688 ALGO |
197.0000 KRW |
195.0000 KRW |
208.0000 KRW |
204.0000 KRW |
| 2023-12-02 |
191.3421 KRW |
29,711,978.2784 ALGO |
187.0000 KRW |
185.0000 KRW |
197.0000 KRW |
196.0000 KRW |
| 2023-12-01 |
181.2126 KRW |
25,706,376.5660 ALGO |
179.0000 KRW |
178.0000 KRW |
187.0000 KRW |
186.0000 KRW |
| 2023-11-30 |
180.3745 KRW |
45,436,264.4273 ALGO |
180.0000 KRW |
176.0000 KRW |
188.0000 KRW |
178.0000 KRW |
| 2023-11-29 |
177.3106 KRW |
26,858,579.1610 ALGO |
178.0000 KRW |
175.0000 KRW |
180.0000 KRW |
180.0000 KRW |
| 2023-11-28 |
176.7638 KRW |
16,120,929.9318 ALGO |
178.0000 KRW |
173.0000 KRW |
181.0000 KRW |
178.0000 KRW |
| 2023-11-27 |
179.0734 KRW |
24,888,612.5569 ALGO |
183.0000 KRW |
175.0000 KRW |
186.0000 KRW |
177.0000 KRW |
| 2023-11-26 |
184.8812 KRW |
26,772,890.8912 ALGO |
188.0000 KRW |
180.0000 KRW |
189.0000 KRW |
183.0000 KRW |
| 2023-11-25 |
186.0033 KRW |
38,038,249.0028 ALGO |
180.0000 KRW |
178.0000 KRW |
190.0000 KRW |
188.0000 KRW |
| 2023-11-24 |
177.5371 KRW |
23,282,798.9848 ALGO |
176.0000 KRW |
174.0000 KRW |
181.0000 KRW |
179.0000 KRW |
| 2023-11-23 |
175.9248 KRW |
24,028,843.5861 ALGO |
178.0000 KRW |
172.0000 KRW |
180.0000 KRW |
176.0000 KRW |
| 2023-11-22 |
173.9143 KRW |
32,204,305.8623 ALGO |
167.0000 KRW |
167.0000 KRW |
180.0000 KRW |
177.0000 KRW |
| 2023-11-21 |
179.3200 KRW |
64,055,734.1464 ALGO |
190.0000 KRW |
168.0000 KRW |
191.0000 KRW |
168.0000 KRW |
| 2023-11-20 |
192.5596 KRW |
46,512,181.7300 ALGO |
188.0000 KRW |
184.0000 KRW |
200.0000 KRW |
192.0000 KRW |