Identifier on Bithumb: KRW-ALGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-28 |
296.8530 KRW |
533,437.5339 ALGO |
298.0000 KRW |
293.0000 KRW |
300.0000 KRW |
298.0000 KRW |
| 2025-03-27 |
311.4801 KRW |
895,303.5141 ALGO |
313.0000 KRW |
307.0000 KRW |
316.0000 KRW |
315.0000 KRW |
| 2025-03-26 |
305.2229 KRW |
789,893.0617 ALGO |
308.0000 KRW |
301.0000 KRW |
309.0000 KRW |
307.0000 KRW |
| 2025-03-25 |
311.6083 KRW |
715,868.2008 ALGO |
312.0000 KRW |
307.0000 KRW |
316.0000 KRW |
310.0000 KRW |
| 2025-03-24 |
300.4374 KRW |
871,325.9816 ALGO |
302.0000 KRW |
297.0000 KRW |
305.0000 KRW |
299.0000 KRW |
| 2025-03-23 |
279.2868 KRW |
1,829,270.3562 ALGO |
277.0000 KRW |
276.0000 KRW |
284.0000 KRW |
282.0000 KRW |
| 2025-03-22 |
278.9095 KRW |
357,422.2539 ALGO |
277.0000 KRW |
276.0000 KRW |
281.0000 KRW |
279.0000 KRW |
| 2025-03-21 |
280.4532 KRW |
275,527.7796 ALGO |
280.0000 KRW |
278.0000 KRW |
284.0000 KRW |
281.0000 KRW |
| 2025-03-20 |
289.8674 KRW |
1,181,898.4190 ALGO |
297.0000 KRW |
284.0000 KRW |
297.0000 KRW |
290.0000 KRW |
| 2025-03-19 |
290.8915 KRW |
701,821.6965 ALGO |
292.0000 KRW |
285.0000 KRW |
295.0000 KRW |
290.0000 KRW |
| 2025-03-18 |
267.9627 KRW |
1,468,186.6618 ALGO |
268.0000 KRW |
265.0000 KRW |
274.0000 KRW |
273.0000 KRW |
| 2025-03-17 |
280.8108 KRW |
589,020.8491 ALGO |
276.0000 KRW |
276.0000 KRW |
284.0000 KRW |
281.0000 KRW |
| 2025-03-16 |
277.3895 KRW |
1,220,139.7575 ALGO |
279.0000 KRW |
275.0000 KRW |
285.0000 KRW |
275.0000 KRW |
| 2025-03-15 |
294.5371 KRW |
585,770.0148 ALGO |
295.0000 KRW |
291.0000 KRW |
298.0000 KRW |
294.0000 KRW |
| 2025-03-14 |
296.2835 KRW |
1,571,124.6621 ALGO |
295.0000 KRW |
291.0000 KRW |
302.0000 KRW |
292.0000 KRW |
| 2025-03-13 |
285.3519 KRW |
732,348.7976 ALGO |
288.0000 KRW |
280.0000 KRW |
292.0000 KRW |
290.0000 KRW |
| 2025-03-12 |
286.4660 KRW |
596,297.1645 ALGO |
284.0000 KRW |
280.0000 KRW |
291.0000 KRW |
289.0000 KRW |
| 2025-03-11 |
286.5919 KRW |
1,489,319.5675 ALGO |
276.0000 KRW |
276.0000 KRW |
297.0000 KRW |
292.0000 KRW |
| 2025-03-10 |
285.6341 KRW |
2,757,730.6631 ALGO |
294.0000 KRW |
272.0000 KRW |
301.0000 KRW |
277.0000 KRW |
| 2025-03-09 |
307.3620 KRW |
2,522,102.3102 ALGO |
320.0000 KRW |
298.0000 KRW |
321.0000 KRW |
301.0000 KRW |
| 2025-03-08 |
337.5337 KRW |
517,069.0722 ALGO |
337.0000 KRW |
333.0000 KRW |
342.0000 KRW |
337.0000 KRW |
| 2025-03-07 |
358.0711 KRW |
1,789,800.7968 ALGO |
361.0000 KRW |
348.0000 KRW |
366.0000 KRW |
359.0000 KRW |
| 2025-03-06 |
365.4839 KRW |
628,707.7090 ALGO |
365.0000 KRW |
360.0000 KRW |
373.0000 KRW |
366.0000 KRW |
| 2025-03-05 |
369.8310 KRW |
1,006,042.2990 ALGO |
367.0000 KRW |
362.0000 KRW |
377.0000 KRW |
375.0000 KRW |
| 2025-03-04 |
348.3870 KRW |
3,856,502.6607 ALGO |
338.0000 KRW |
327.0000 KRW |
365.0000 KRW |
357.0000 KRW |
| 2025-03-03 |
375.6317 KRW |
3,651,401.2033 ALGO |
401.0000 KRW |
354.0000 KRW |
411.0000 KRW |
363.0000 KRW |
| 2025-03-02 |
423.3433 KRW |
24,653,092.8417 ALGO |
365.0000 KRW |
364.0000 KRW |
470.0000 KRW |
438.0000 KRW |
| 2025-03-01 |
367.9463 KRW |
1,789,518.3144 ALGO |
351.0000 KRW |
349.0000 KRW |
386.0000 KRW |
376.0000 KRW |
| 2025-02-28 |
352.0632 KRW |
1,412,895.6108 ALGO |
346.0000 KRW |
346.0000 KRW |
358.0000 KRW |
352.0000 KRW |
| 2025-02-27 |
346.6752 KRW |
5,345,708.4959 ALGO |
345.0000 KRW |
330.0000 KRW |
357.0000 KRW |
351.0000 KRW |