Identifier on Bithumb: KRW-ALGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-19 |
394.3839 KRW |
3,351,008.9111 ALGO |
389.0000 KRW |
389.0000 KRW |
403.0000 KRW |
399.0000 KRW |
| 2025-07-18 |
405.1036 KRW |
4,738,197.4055 ALGO |
410.0000 KRW |
396.0000 KRW |
412.0000 KRW |
397.0000 KRW |
| 2025-07-17 |
417.5820 KRW |
17,463,651.4023 ALGO |
394.0000 KRW |
389.0000 KRW |
435.0000 KRW |
433.0000 KRW |
| 2025-07-16 |
391.8560 KRW |
4,504,101.3842 ALGO |
392.0000 KRW |
382.0000 KRW |
402.0000 KRW |
396.0000 KRW |
| 2025-07-15 |
385.6032 KRW |
4,884,889.6290 ALGO |
382.0000 KRW |
377.0000 KRW |
395.0000 KRW |
390.0000 KRW |
| 2025-07-14 |
386.9624 KRW |
11,545,981.2988 ALGO |
384.0000 KRW |
375.0000 KRW |
397.0000 KRW |
380.0000 KRW |
| 2025-07-13 |
356.1845 KRW |
15,474,488.0659 ALGO |
349.0000 KRW |
344.0000 KRW |
368.0000 KRW |
354.0000 KRW |
| 2025-07-12 |
294.2928 KRW |
1,112,280.6251 ALGO |
296.0000 KRW |
290.0000 KRW |
299.0000 KRW |
294.0000 KRW |
| 2025-07-11 |
309.3408 KRW |
4,037,644.6322 ALGO |
308.0000 KRW |
299.0000 KRW |
319.0000 KRW |
307.0000 KRW |
| 2025-07-10 |
268.7482 KRW |
835,800.2587 ALGO |
263.0000 KRW |
262.0000 KRW |
274.0000 KRW |
274.0000 KRW |
| 2025-07-09 |
259.0219 KRW |
1,179,143.8345 ALGO |
255.0000 KRW |
254.0000 KRW |
262.0000 KRW |
260.0000 KRW |
| 2025-07-08 |
242.5779 KRW |
358,270.9615 ALGO |
239.0000 KRW |
238.0000 KRW |
245.0000 KRW |
243.0000 KRW |
| 2025-07-07 |
238.5936 KRW |
606,979.2741 ALGO |
240.0000 KRW |
237.0000 KRW |
241.0000 KRW |
239.0000 KRW |
| 2025-07-06 |
241.0980 KRW |
46,499.8355 ALGO |
240.0000 KRW |
240.0000 KRW |
242.0000 KRW |
242.0000 KRW |
| 2025-07-05 |
238.1600 KRW |
327,311.6013 ALGO |
238.0000 KRW |
236.0000 KRW |
241.0000 KRW |
240.0000 KRW |
| 2025-07-04 |
236.4076 KRW |
320,096.7327 ALGO |
239.0000 KRW |
235.0000 KRW |
240.0000 KRW |
238.0000 KRW |
| 2025-07-03 |
249.4140 KRW |
915,822.0364 ALGO |
251.0000 KRW |
247.0000 KRW |
251.0000 KRW |
247.0000 KRW |
| 2025-07-02 |
246.8254 KRW |
1,407,816.4616 ALGO |
242.0000 KRW |
241.0000 KRW |
249.0000 KRW |
249.0000 KRW |
| 2025-07-01 |
239.1838 KRW |
1,865,473.7840 ALGO |
249.0000 KRW |
233.0000 KRW |
250.0000 KRW |
236.0000 KRW |
| 2025-06-30 |
247.9819 KRW |
406,189.7993 ALGO |
243.0000 KRW |
242.0000 KRW |
254.0000 KRW |
252.0000 KRW |
| 2025-06-29 |
249.4392 KRW |
365,763.4272 ALGO |
245.0000 KRW |
244.0000 KRW |
256.0000 KRW |
255.0000 KRW |
| 2025-06-28 |
241.3600 KRW |
286,299.9416 ALGO |
238.0000 KRW |
238.0000 KRW |
244.0000 KRW |
243.0000 KRW |
| 2025-06-27 |
236.4067 KRW |
186,963.2858 ALGO |
237.0000 KRW |
233.0000 KRW |
242.0000 KRW |
240.0000 KRW |
| 2025-06-26 |
236.4334 KRW |
201,140.9833 ALGO |
237.0000 KRW |
233.0000 KRW |
240.0000 KRW |
237.0000 KRW |
| 2025-06-25 |
244.7154 KRW |
262,560.8172 ALGO |
247.0000 KRW |
243.0000 KRW |
247.0000 KRW |
244.0000 KRW |
| 2025-06-24 |
240.1455 KRW |
2,505,232.2284 ALGO |
230.0000 KRW |
221.0000 KRW |
252.0000 KRW |
247.0000 KRW |
| 2025-06-23 |
230.8691 KRW |
1,048,838.1789 ALGO |
230.0000 KRW |
221.0000 KRW |
240.0000 KRW |
239.0000 KRW |
| 2025-06-22 |
217.4570 KRW |
537,877.1677 ALGO |
221.0000 KRW |
212.0000 KRW |
221.0000 KRW |
216.0000 KRW |
| 2025-06-21 |
225.6267 KRW |
953,941.3608 ALGO |
232.0000 KRW |
220.0000 KRW |
233.0000 KRW |
224.0000 KRW |
| 2025-06-20 |
230.6270 KRW |
1,132,342.6046 ALGO |
233.0000 KRW |
225.0000 KRW |
234.0000 KRW |
233.0000 KRW |
| 2025-06-19 |
234.6718 KRW |
499,215.5163 ALGO |
233.0000 KRW |
232.0000 KRW |
237.0000 KRW |
235.0000 KRW |
| 2025-06-18 |
234.1233 KRW |
1,921,841.8503 ALGO |
237.0000 KRW |
229.0000 KRW |
242.0000 KRW |
236.0000 KRW |
| 2025-06-17 |
245.2045 KRW |
2,266,363.9195 ALGO |
253.0000 KRW |
237.0000 KRW |
256.0000 KRW |
239.0000 KRW |
| 2025-06-16 |
253.1922 KRW |
421,297.2279 ALGO |
253.0000 KRW |
251.0000 KRW |
256.0000 KRW |
256.0000 KRW |
| 2025-06-15 |
245.4433 KRW |
370,999.3351 ALGO |
248.0000 KRW |
242.0000 KRW |
249.0000 KRW |
243.0000 KRW |
| 2025-06-14 |
247.0370 KRW |
238,918.9100 ALGO |
248.0000 KRW |
243.0000 KRW |
249.0000 KRW |
246.0000 KRW |
| 2025-06-13 |
249.0159 KRW |
911,711.5106 ALGO |
247.0000 KRW |
245.0000 KRW |
252.0000 KRW |
250.0000 KRW |
| 2025-06-12 |
252.9056 KRW |
2,078,538.5053 ALGO |
267.0000 KRW |
247.0000 KRW |
267.0000 KRW |
250.0000 KRW |
| 2025-06-11 |
283.7229 KRW |
811,185.5309 ALGO |
286.0000 KRW |
277.0000 KRW |
286.0000 KRW |
279.0000 KRW |
| 2025-06-10 |
271.6149 KRW |
1,772,061.8974 ALGO |
262.0000 KRW |
262.0000 KRW |
276.0000 KRW |
274.0000 KRW |
| 2025-06-09 |
266.6975 KRW |
474,722.9535 ALGO |
262.0000 KRW |
262.0000 KRW |
271.0000 KRW |
270.0000 KRW |
| 2025-06-08 |
264.8694 KRW |
363,251.1960 ALGO |
263.0000 KRW |
263.0000 KRW |
267.0000 KRW |
263.0000 KRW |
| 2025-06-07 |
265.3701 KRW |
206,407.2946 ALGO |
266.0000 KRW |
264.0000 KRW |
267.0000 KRW |
266.0000 KRW |
| 2025-06-06 |
262.3904 KRW |
355,043.1197 ALGO |
265.0000 KRW |
259.0000 KRW |
266.0000 KRW |
259.0000 KRW |
| 2025-06-05 |
255.4196 KRW |
1,054,997.8326 ALGO |
264.0000 KRW |
248.0000 KRW |
266.0000 KRW |
253.0000 KRW |
| 2025-06-04 |
267.4749 KRW |
777,677.2814 ALGO |
272.0000 KRW |
264.0000 KRW |
273.0000 KRW |
266.0000 KRW |
| 2025-06-03 |
279.6722 KRW |
941,167.4158 ALGO |
282.0000 KRW |
274.0000 KRW |
283.0000 KRW |
275.0000 KRW |
| 2025-06-02 |
273.2257 KRW |
408,094.8550 ALGO |
271.0000 KRW |
269.0000 KRW |
279.0000 KRW |
278.0000 KRW |
| 2025-06-01 |
275.9005 KRW |
250,245.0389 ALGO |
276.0000 KRW |
272.0000 KRW |
280.0000 KRW |
276.0000 KRW |
| 2025-05-31 |
276.6026 KRW |
383,068.1377 ALGO |
277.0000 KRW |
275.0000 KRW |
280.0000 KRW |
276.0000 KRW |