Identifier on Bithumb: KRW-ALGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
289.3226 KRW |
1,832,600.8421 ALGO |
296.0000 KRW |
281.0000 KRW |
297.0000 KRW |
285.0000 KRW |
| 2025-10-15 |
300.0886 KRW |
1,037,167.8404 ALGO |
301.0000 KRW |
297.0000 KRW |
304.0000 KRW |
299.0000 KRW |
| 2025-10-14 |
306.3614 KRW |
1,924,960.2842 ALGO |
299.0000 KRW |
299.0000 KRW |
312.0000 KRW |
308.0000 KRW |
| 2025-10-13 |
311.7618 KRW |
1,439,078.1679 ALGO |
303.0000 KRW |
303.0000 KRW |
319.0000 KRW |
318.0000 KRW |
| 2025-10-12 |
304.2246 KRW |
1,827,762.6798 ALGO |
298.0000 KRW |
297.0000 KRW |
310.0000 KRW |
309.0000 KRW |
| 2025-10-11 |
283.0621 KRW |
1,395,315.8842 ALGO |
291.0000 KRW |
274.0000 KRW |
292.0000 KRW |
280.0000 KRW |
| 2025-10-10 |
315.1358 KRW |
1,441,424.6389 ALGO |
321.0000 KRW |
310.0000 KRW |
322.0000 KRW |
310.0000 KRW |
| 2025-10-09 |
318.6286 KRW |
727,659.8271 ALGO |
317.0000 KRW |
314.0000 KRW |
324.0000 KRW |
323.0000 KRW |
| 2025-10-08 |
323.5533 KRW |
686,941.1090 ALGO |
319.0000 KRW |
319.0000 KRW |
327.0000 KRW |
324.0000 KRW |
| 2025-10-07 |
318.1311 KRW |
1,311,793.1828 ALGO |
319.0000 KRW |
315.0000 KRW |
322.0000 KRW |
320.0000 KRW |
| 2025-10-06 |
325.9039 KRW |
862,230.8532 ALGO |
325.0000 KRW |
324.0000 KRW |
328.0000 KRW |
326.0000 KRW |
| 2025-10-05 |
315.7762 KRW |
713,196.2324 ALGO |
319.0000 KRW |
313.0000 KRW |
320.0000 KRW |
315.0000 KRW |
| 2025-10-04 |
317.1779 KRW |
3,198,770.9807 ALGO |
316.0000 KRW |
311.0000 KRW |
326.0000 KRW |
315.0000 KRW |
| 2025-10-03 |
319.5925 KRW |
1,644,152.9835 ALGO |
316.0000 KRW |
315.0000 KRW |
326.0000 KRW |
321.0000 KRW |
| 2025-10-02 |
315.8771 KRW |
775,130.9847 ALGO |
313.0000 KRW |
312.0000 KRW |
321.0000 KRW |
319.0000 KRW |
| 2025-10-01 |
311.5011 KRW |
855,514.5925 ALGO |
308.0000 KRW |
307.0000 KRW |
314.0000 KRW |
313.0000 KRW |
| 2025-09-30 |
296.1189 KRW |
749,311.8348 ALGO |
293.0000 KRW |
289.0000 KRW |
300.0000 KRW |
296.0000 KRW |
| 2025-09-29 |
296.6364 KRW |
529,292.0950 ALGO |
299.0000 KRW |
294.0000 KRW |
299.0000 KRW |
296.0000 KRW |
| 2025-09-28 |
293.5964 KRW |
259,983.6557 ALGO |
293.0000 KRW |
292.0000 KRW |
295.0000 KRW |
294.0000 KRW |
| 2025-09-27 |
296.5436 KRW |
110,873.4500 ALGO |
297.0000 KRW |
295.0000 KRW |
298.0000 KRW |
296.0000 KRW |
| 2025-09-26 |
300.2144 KRW |
421,744.5107 ALGO |
297.0000 KRW |
297.0000 KRW |
303.0000 KRW |
300.0000 KRW |
| 2025-09-25 |
296.0448 KRW |
803,698.3175 ALGO |
300.0000 KRW |
291.0000 KRW |
300.0000 KRW |
298.0000 KRW |
| 2025-09-24 |
306.4314 KRW |
262,279.9449 ALGO |
309.0000 KRW |
304.0000 KRW |
309.0000 KRW |
305.0000 KRW |
| 2025-09-23 |
305.3143 KRW |
493,310.7019 ALGO |
306.0000 KRW |
302.0000 KRW |
309.0000 KRW |
303.0000 KRW |
| 2025-09-22 |
301.9953 KRW |
733,140.8932 ALGO |
304.0000 KRW |
299.0000 KRW |
305.0000 KRW |
303.0000 KRW |
| 2025-09-21 |
324.5659 KRW |
789,878.8228 ALGO |
326.0000 KRW |
322.0000 KRW |
327.0000 KRW |
324.0000 KRW |
| 2025-09-20 |
331.2387 KRW |
418,309.7266 ALGO |
332.0000 KRW |
329.0000 KRW |
334.0000 KRW |
331.0000 KRW |
| 2025-09-19 |
331.7647 KRW |
379,175.9702 ALGO |
333.0000 KRW |
329.0000 KRW |
334.0000 KRW |
331.0000 KRW |
| 2025-09-18 |
344.8957 KRW |
1,281,144.2430 ALGO |
343.0000 KRW |
340.0000 KRW |
348.0000 KRW |
341.0000 KRW |
| 2025-09-17 |
329.6472 KRW |
1,551,526.5871 ALGO |
325.0000 KRW |
323.0000 KRW |
338.0000 KRW |
335.0000 KRW |
| 2025-09-16 |
330.7153 KRW |
421,184.9749 ALGO |
328.0000 KRW |
327.0000 KRW |
333.0000 KRW |
332.0000 KRW |
| 2025-09-15 |
321.2661 KRW |
1,077,437.8874 ALGO |
323.0000 KRW |
319.0000 KRW |
326.0000 KRW |
324.0000 KRW |
| 2025-09-14 |
334.0918 KRW |
859,432.9204 ALGO |
333.0000 KRW |
331.0000 KRW |
337.0000 KRW |
335.0000 KRW |
| 2025-09-13 |
350.5863 KRW |
1,519,031.0675 ALGO |
353.0000 KRW |
346.0000 KRW |
357.0000 KRW |
352.0000 KRW |
| 2025-09-12 |
342.0763 KRW |
1,771,481.8404 ALGO |
340.0000 KRW |
336.0000 KRW |
346.0000 KRW |
344.0000 KRW |
| 2025-09-11 |
336.1289 KRW |
2,710,170.2692 ALGO |
335.0000 KRW |
332.0000 KRW |
341.0000 KRW |
339.0000 KRW |
| 2025-09-10 |
330.4593 KRW |
815,984.1976 ALGO |
332.0000 KRW |
327.0000 KRW |
334.0000 KRW |
332.0000 KRW |
| 2025-09-09 |
325.2565 KRW |
869,732.8811 ALGO |
328.0000 KRW |
323.0000 KRW |
328.0000 KRW |
327.0000 KRW |
| 2025-09-08 |
329.5819 KRW |
1,275,897.5721 ALGO |
331.0000 KRW |
326.0000 KRW |
332.0000 KRW |
329.0000 KRW |