Identifier on Bithumb: KRW-ALGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
200.0897 KRW |
798,614.8898 ALGO |
202.0000 KRW |
195.0000 KRW |
205.0000 KRW |
198.0000 KRW |
| 2025-12-04 |
208.6017 KRW |
1,215,365.5751 ALGO |
207.0000 KRW |
205.0000 KRW |
211.0000 KRW |
208.0000 KRW |
| 2025-12-03 |
209.6576 KRW |
1,274,885.1580 ALGO |
207.0000 KRW |
206.0000 KRW |
214.0000 KRW |
213.0000 KRW |
| 2025-12-02 |
206.4903 KRW |
1,037,961.1541 ALGO |
203.0000 KRW |
203.0000 KRW |
210.0000 KRW |
205.0000 KRW |
| 2025-12-01 |
193.9375 KRW |
1,014,363.3341 ALGO |
195.0000 KRW |
192.0000 KRW |
196.0000 KRW |
196.0000 KRW |
| 2025-11-30 |
209.0742 KRW |
375,347.5519 ALGO |
209.0000 KRW |
208.0000 KRW |
211.0000 KRW |
209.0000 KRW |
| 2025-11-29 |
210.1131 KRW |
1,003,829.7879 ALGO |
211.0000 KRW |
208.0000 KRW |
212.0000 KRW |
209.0000 KRW |
| 2025-11-28 |
215.9850 KRW |
900,323.5603 ALGO |
219.0000 KRW |
212.0000 KRW |
220.0000 KRW |
215.0000 KRW |
| 2025-11-27 |
218.3994 KRW |
518,057.7081 ALGO |
216.0000 KRW |
216.0000 KRW |
220.0000 KRW |
219.0000 KRW |
| 2025-11-26 |
216.9274 KRW |
951,109.3029 ALGO |
213.0000 KRW |
212.0000 KRW |
221.0000 KRW |
217.0000 KRW |
| 2025-11-25 |
215.4026 KRW |
598,848.0149 ALGO |
212.0000 KRW |
211.0000 KRW |
218.0000 KRW |
218.0000 KRW |
| 2025-11-24 |
217.8701 KRW |
1,260,273.0518 ALGO |
215.0000 KRW |
213.0000 KRW |
221.0000 KRW |
218.0000 KRW |
| 2025-11-23 |
213.9051 KRW |
53,365.7665 ALGO |
212.0000 KRW |
212.0000 KRW |
215.0000 KRW |
215.0000 KRW |
| 2025-11-22 |
201.8880 KRW |
117,631.8099 ALGO |
202.0000 KRW |
201.0000 KRW |
203.0000 KRW |
202.0000 KRW |
| 2025-11-21 |
206.0603 KRW |
865,018.0454 ALGO |
209.0000 KRW |
201.0000 KRW |
210.0000 KRW |
204.0000 KRW |
| 2025-11-20 |
219.1338 KRW |
1,486,571.7299 ALGO |
231.0000 KRW |
214.0000 KRW |
231.0000 KRW |
219.0000 KRW |
| 2025-11-19 |
222.9573 KRW |
1,128,637.4945 ALGO |
232.0000 KRW |
218.0000 KRW |
234.0000 KRW |
226.0000 KRW |
| 2025-11-18 |
232.9814 KRW |
815,819.4857 ALGO |
228.0000 KRW |
227.0000 KRW |
238.0000 KRW |
232.0000 KRW |
| 2025-11-17 |
233.4399 KRW |
954,985.9732 ALGO |
240.0000 KRW |
227.0000 KRW |
240.0000 KRW |
229.0000 KRW |
| 2025-11-16 |
237.2568 KRW |
1,002,214.2018 ALGO |
243.0000 KRW |
233.0000 KRW |
243.0000 KRW |
236.0000 KRW |
| 2025-11-15 |
248.2010 KRW |
500,941.3110 ALGO |
249.0000 KRW |
245.0000 KRW |
250.0000 KRW |
247.0000 KRW |
| 2025-11-14 |
248.5671 KRW |
1,215,159.5621 ALGO |
248.0000 KRW |
245.0000 KRW |
252.0000 KRW |
245.0000 KRW |
| 2025-11-13 |
255.8730 KRW |
3,614,895.7861 ALGO |
266.0000 KRW |
249.0000 KRW |
269.0000 KRW |
256.0000 KRW |
| 2025-11-12 |
261.6833 KRW |
1,688,804.2690 ALGO |
269.0000 KRW |
256.0000 KRW |
271.0000 KRW |
259.0000 KRW |
| 2025-11-11 |
269.3106 KRW |
1,267,440.9388 ALGO |
272.0000 KRW |
263.0000 KRW |
273.0000 KRW |
266.0000 KRW |
| 2025-11-10 |
277.4061 KRW |
1,088,213.8704 ALGO |
273.0000 KRW |
272.0000 KRW |
284.0000 KRW |
279.0000 KRW |
| 2025-11-09 |
266.3059 KRW |
746,216.7400 ALGO |
263.0000 KRW |
263.0000 KRW |
269.0000 KRW |
267.0000 KRW |
| 2025-11-08 |
262.6295 KRW |
533,956.4781 ALGO |
266.0000 KRW |
260.0000 KRW |
266.0000 KRW |
265.0000 KRW |
| 2025-11-07 |
267.8521 KRW |
2,130,310.3315 ALGO |
250.0000 KRW |
249.0000 KRW |
278.0000 KRW |
275.0000 KRW |
| 2025-11-06 |
234.4357 KRW |
1,016,991.3646 ALGO |
236.0000 KRW |
230.0000 KRW |
239.0000 KRW |
237.0000 KRW |
| 2025-11-05 |
240.5881 KRW |
654,410.9266 ALGO |
238.0000 KRW |
237.0000 KRW |
243.0000 KRW |
243.0000 KRW |
| 2025-11-04 |
233.1503 KRW |
612,960.3778 ALGO |
240.0000 KRW |
225.0000 KRW |
241.0000 KRW |
225.0000 KRW |
| 2025-11-03 |
240.4669 KRW |
1,584,689.0955 ALGO |
251.0000 KRW |
234.0000 KRW |
251.0000 KRW |
238.0000 KRW |
| 2025-11-02 |
260.4553 KRW |
448,728.1060 ALGO |
260.0000 KRW |
258.0000 KRW |
265.0000 KRW |
265.0000 KRW |
| 2025-11-01 |
265.5936 KRW |
267,012.1724 ALGO |
264.0000 KRW |
264.0000 KRW |
269.0000 KRW |
268.0000 KRW |
| 2025-10-31 |
263.4345 KRW |
351,972.4446 ALGO |
267.0000 KRW |
260.0000 KRW |
267.0000 KRW |
263.0000 KRW |
| 2025-10-30 |
259.6854 KRW |
1,174,351.4727 ALGO |
265.0000 KRW |
254.0000 KRW |
266.0000 KRW |
260.0000 KRW |
| 2025-10-29 |
276.2499 KRW |
2,191,978.1791 ALGO |
273.0000 KRW |
269.0000 KRW |
283.0000 KRW |
280.0000 KRW |
| 2025-10-28 |
277.0677 KRW |
1,581,640.3274 ALGO |
282.0000 KRW |
272.0000 KRW |
283.0000 KRW |
272.0000 KRW |
| 2025-10-27 |
279.5526 KRW |
379,088.2706 ALGO |
277.0000 KRW |
275.0000 KRW |
283.0000 KRW |
275.0000 KRW |
| 2025-10-26 |
280.6274 KRW |
146,520.4443 ALGO |
280.0000 KRW |
280.0000 KRW |
282.0000 KRW |
281.0000 KRW |
| 2025-10-25 |
276.4623 KRW |
257,718.9445 ALGO |
276.0000 KRW |
275.0000 KRW |
278.0000 KRW |
275.0000 KRW |
| 2025-10-24 |
274.7689 KRW |
384,822.1238 ALGO |
273.0000 KRW |
271.0000 KRW |
278.0000 KRW |
278.0000 KRW |
| 2025-10-23 |
274.8287 KRW |
428,323.0944 ALGO |
273.0000 KRW |
271.0000 KRW |
278.0000 KRW |
272.0000 KRW |
| 2025-10-22 |
271.1338 KRW |
1,432,309.5717 ALGO |
276.0000 KRW |
267.0000 KRW |
277.0000 KRW |
269.0000 KRW |
| 2025-10-21 |
282.1840 KRW |
1,291,682.4319 ALGO |
283.0000 KRW |
274.0000 KRW |
290.0000 KRW |
275.0000 KRW |
| 2025-10-20 |
281.0326 KRW |
426,011.1702 ALGO |
285.0000 KRW |
278.0000 KRW |
285.0000 KRW |
284.0000 KRW |
| 2025-10-19 |
281.7328 KRW |
426,407.8427 ALGO |
283.0000 KRW |
280.0000 KRW |
285.0000 KRW |
282.0000 KRW |
| 2025-10-18 |
272.9457 KRW |
217,017.4891 ALGO |
273.0000 KRW |
270.0000 KRW |
275.0000 KRW |
275.0000 KRW |
| 2025-10-17 |
272.3974 KRW |
884,335.5501 ALGO |
269.0000 KRW |
268.0000 KRW |
276.0000 KRW |
273.0000 KRW |