Identifier on Bithumb: KRW-ALGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-17 |
318.0852 KRW |
2,245,601.9318 ALGO |
320.0000 KRW |
305.0000 KRW |
325.0000 KRW |
305.0000 KRW |
| 2025-05-16 |
320.8328 KRW |
1,646,629.1969 ALGO |
320.0000 KRW |
313.0000 KRW |
325.0000 KRW |
318.0000 KRW |
| 2025-05-15 |
319.9576 KRW |
1,207,702.5479 ALGO |
315.0000 KRW |
311.0000 KRW |
328.0000 KRW |
318.0000 KRW |
| 2025-05-14 |
335.6953 KRW |
1,234,421.5920 ALGO |
337.0000 KRW |
332.0000 KRW |
341.0000 KRW |
332.0000 KRW |
| 2025-05-13 |
344.3036 KRW |
1,613,861.7315 ALGO |
331.0000 KRW |
330.0000 KRW |
350.0000 KRW |
349.0000 KRW |
| 2025-05-12 |
340.5468 KRW |
1,340,744.5535 ALGO |
349.0000 KRW |
326.0000 KRW |
351.0000 KRW |
343.0000 KRW |
| 2025-05-11 |
334.8502 KRW |
542,298.8409 ALGO |
337.0000 KRW |
329.0000 KRW |
340.0000 KRW |
337.0000 KRW |
| 2025-05-10 |
336.0934 KRW |
691,749.6901 ALGO |
335.0000 KRW |
331.0000 KRW |
341.0000 KRW |
335.0000 KRW |
| 2025-05-09 |
325.9423 KRW |
896,176.0688 ALGO |
325.0000 KRW |
322.0000 KRW |
330.0000 KRW |
325.0000 KRW |
| 2025-05-08 |
307.0186 KRW |
1,451,685.8067 ALGO |
296.0000 KRW |
296.0000 KRW |
318.0000 KRW |
312.0000 KRW |
| 2025-05-07 |
279.9460 KRW |
1,758,725.1071 ALGO |
283.0000 KRW |
276.0000 KRW |
283.0000 KRW |
283.0000 KRW |
| 2025-05-06 |
276.5063 KRW |
365,605.5579 ALGO |
276.0000 KRW |
272.0000 KRW |
280.0000 KRW |
279.0000 KRW |
| 2025-05-05 |
281.5613 KRW |
381,733.2527 ALGO |
281.0000 KRW |
278.0000 KRW |
287.0000 KRW |
285.0000 KRW |
| 2025-05-04 |
288.9249 KRW |
513,049.1455 ALGO |
292.0000 KRW |
285.0000 KRW |
293.0000 KRW |
286.0000 KRW |
| 2025-05-03 |
297.3191 KRW |
540,959.7418 ALGO |
303.0000 KRW |
292.0000 KRW |
303.0000 KRW |
300.0000 KRW |
| 2025-05-02 |
309.2741 KRW |
1,314,238.7158 ALGO |
316.0000 KRW |
304.0000 KRW |
316.0000 KRW |
306.0000 KRW |
| 2025-05-01 |
319.0910 KRW |
800,552.0862 ALGO |
325.0000 KRW |
311.0000 KRW |
328.0000 KRW |
316.0000 KRW |
| 2025-04-30 |
317.4737 KRW |
466,330.2205 ALGO |
316.0000 KRW |
311.0000 KRW |
321.0000 KRW |
318.0000 KRW |
| 2025-04-29 |
335.7647 KRW |
247,918.2017 ALGO |
337.0000 KRW |
332.0000 KRW |
340.0000 KRW |
334.0000 KRW |
| 2025-04-28 |
326.9655 KRW |
639,630.2901 ALGO |
326.0000 KRW |
319.0000 KRW |
335.0000 KRW |
332.0000 KRW |
| 2025-04-27 |
320.3724 KRW |
542,165.6595 ALGO |
321.0000 KRW |
315.0000 KRW |
327.0000 KRW |
320.0000 KRW |
| 2025-04-26 |
332.7598 KRW |
495,283.4219 ALGO |
332.0000 KRW |
329.0000 KRW |
336.0000 KRW |
331.0000 KRW |
| 2025-04-25 |
331.7281 KRW |
651,790.2790 ALGO |
335.0000 KRW |
326.0000 KRW |
337.0000 KRW |
331.0000 KRW |
| 2025-04-24 |
320.8946 KRW |
841,872.9854 ALGO |
317.0000 KRW |
316.0000 KRW |
325.0000 KRW |
320.0000 KRW |
| 2025-04-23 |
307.3104 KRW |
1,108,160.1844 ALGO |
307.0000 KRW |
302.0000 KRW |
313.0000 KRW |
308.0000 KRW |
| 2025-04-22 |
292.0996 KRW |
1,027,601.2150 ALGO |
289.0000 KRW |
286.0000 KRW |
299.0000 KRW |
298.0000 KRW |
| 2025-04-21 |
279.7744 KRW |
509,386.5798 ALGO |
287.0000 KRW |
276.0000 KRW |
287.0000 KRW |
278.0000 KRW |
| 2025-04-20 |
279.2432 KRW |
593,835.0771 ALGO |
277.0000 KRW |
274.0000 KRW |
283.0000 KRW |
279.0000 KRW |
| 2025-04-19 |
277.3215 KRW |
166,992.0428 ALGO |
276.0000 KRW |
274.0000 KRW |
281.0000 KRW |
280.0000 KRW |
| 2025-04-18 |
275.3159 KRW |
358,854.0468 ALGO |
275.0000 KRW |
272.0000 KRW |
278.0000 KRW |
275.0000 KRW |
| 2025-04-17 |
268.8116 KRW |
1,359,622.1279 ALGO |
262.0000 KRW |
262.0000 KRW |
273.0000 KRW |
272.0000 KRW |
| 2025-04-16 |
262.0302 KRW |
823,757.6007 ALGO |
263.0000 KRW |
257.0000 KRW |
268.0000 KRW |
266.0000 KRW |
| 2025-04-15 |
268.5385 KRW |
476,465.1296 ALGO |
269.0000 KRW |
264.0000 KRW |
271.0000 KRW |
264.0000 KRW |
| 2025-04-14 |
277.6879 KRW |
856,228.6233 ALGO |
286.0000 KRW |
274.0000 KRW |
286.0000 KRW |
276.0000 KRW |
| 2025-04-13 |
268.3213 KRW |
976,825.7949 ALGO |
268.0000 KRW |
262.0000 KRW |
276.0000 KRW |
262.0000 KRW |
| 2025-04-12 |
275.0360 KRW |
1,251,908.2993 ALGO |
282.0000 KRW |
271.0000 KRW |
282.0000 KRW |
277.0000 KRW |
| 2025-04-11 |
266.2404 KRW |
515,343.9787 ALGO |
266.0000 KRW |
264.0000 KRW |
270.0000 KRW |
265.0000 KRW |
| 2025-04-10 |
261.5595 KRW |
3,891,524.1567 ALGO |
238.0000 KRW |
238.0000 KRW |
272.0000 KRW |
263.0000 KRW |
| 2025-04-09 |
260.4943 KRW |
2,173,111.5463 ALGO |
238.0000 KRW |
238.0000 KRW |
272.0000 KRW |
269.0000 KRW |
| 2025-04-08 |
239.2170 KRW |
882,319.9384 ALGO |
251.0000 KRW |
230.0000 KRW |
252.0000 KRW |
231.0000 KRW |
| 2025-04-07 |
247.4004 KRW |
955,517.0108 ALGO |
250.0000 KRW |
242.0000 KRW |
252.0000 KRW |
250.0000 KRW |
| 2025-04-06 |
248.4785 KRW |
1,290,743.6030 ALGO |
262.0000 KRW |
242.0000 KRW |
262.0000 KRW |
244.0000 KRW |
| 2025-04-05 |
268.8259 KRW |
422,735.6517 ALGO |
269.0000 KRW |
267.0000 KRW |
271.0000 KRW |
269.0000 KRW |
| 2025-04-04 |
278.4553 KRW |
895,393.4141 ALGO |
278.0000 KRW |
273.0000 KRW |
284.0000 KRW |
273.0000 KRW |
| 2025-04-03 |
257.5706 KRW |
827,475.8261 ALGO |
252.0000 KRW |
252.0000 KRW |
269.0000 KRW |
269.0000 KRW |
| 2025-04-02 |
279.8041 KRW |
1,041,815.6160 ALGO |
279.0000 KRW |
267.0000 KRW |
290.0000 KRW |
267.0000 KRW |
| 2025-04-01 |
283.0189 KRW |
636,544.0678 ALGO |
282.0000 KRW |
278.0000 KRW |
287.0000 KRW |
282.0000 KRW |
| 2025-03-31 |
267.1965 KRW |
548,437.5972 ALGO |
268.0000 KRW |
264.0000 KRW |
270.0000 KRW |
266.0000 KRW |
| 2025-03-30 |
270.4447 KRW |
608,384.0088 ALGO |
272.0000 KRW |
265.0000 KRW |
274.0000 KRW |
272.0000 KRW |
| 2025-03-29 |
273.2564 KRW |
784,970.7821 ALGO |
275.0000 KRW |
269.0000 KRW |
277.0000 KRW |
274.0000 KRW |