Identifier on Bithumb: KRW-ALGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-05-30 |
276.2471 KRW |
968,072.5054 ALGO |
284.0000 KRW |
270.0000 KRW |
285.0000 KRW |
273.0000 KRW |
| 2025-05-29 |
296.7445 KRW |
412,518.2673 ALGO |
300.0000 KRW |
294.0000 KRW |
300.0000 KRW |
299.0000 KRW |
| 2025-05-28 |
299.7592 KRW |
474,451.5145 ALGO |
302.0000 KRW |
297.0000 KRW |
304.0000 KRW |
301.0000 KRW |
| 2025-05-27 |
308.7855 KRW |
794,857.9512 ALGO |
307.0000 KRW |
306.0000 KRW |
313.0000 KRW |
308.0000 KRW |
| 2025-05-26 |
303.6005 KRW |
253,725.7460 ALGO |
305.0000 KRW |
300.0000 KRW |
309.0000 KRW |
304.0000 KRW |
| 2025-05-25 |
298.9578 KRW |
322,743.3830 ALGO |
300.0000 KRW |
298.0000 KRW |
303.0000 KRW |
301.0000 KRW |
| 2025-05-24 |
310.7219 KRW |
359,360.7429 ALGO |
316.0000 KRW |
307.0000 KRW |
317.0000 KRW |
309.0000 KRW |
| 2025-05-23 |
321.7721 KRW |
371,836.7524 ALGO |
327.0000 KRW |
317.0000 KRW |
328.0000 KRW |
317.0000 KRW |
| 2025-05-22 |
334.0559 KRW |
845,446.7634 ALGO |
334.0000 KRW |
330.0000 KRW |
336.0000 KRW |
335.0000 KRW |
| 2025-05-21 |
318.0005 KRW |
1,618,144.0933 ALGO |
318.0000 KRW |
310.0000 KRW |
323.0000 KRW |
318.0000 KRW |
| 2025-05-20 |
311.1330 KRW |
404,389.4896 ALGO |
308.0000 KRW |
306.0000 KRW |
317.0000 KRW |
316.0000 KRW |
| 2025-05-19 |
312.0571 KRW |
874,521.3039 ALGO |
310.0000 KRW |
308.0000 KRW |
316.0000 KRW |
312.0000 KRW |
| 2025-05-18 |
318.2702 KRW |
1,114,480.9499 ALGO |
324.0000 KRW |
303.0000 KRW |
327.0000 KRW |
314.0000 KRW |
| 2025-05-17 |
305.5126 KRW |
329,089.1705 ALGO |
310.0000 KRW |
301.0000 KRW |
310.0000 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 |