Identifier on UpBit: KRW-ALGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-20 |
178.0345 KRW |
7,215,697.8841 ALGO |
175.2000 KRW |
173.6000 KRW |
181.0000 KRW |
180.7000 KRW |
| 2024-09-19 |
174.8010 KRW |
8,556,062.1064 ALGO |
171.1000 KRW |
171.1000 KRW |
177.9000 KRW |
174.3000 KRW |
| 2024-09-18 |
164.7682 KRW |
7,236,244.0836 ALGO |
166.6000 KRW |
161.3000 KRW |
168.6000 KRW |
168.3000 KRW |
| 2024-09-17 |
167.6855 KRW |
4,218,585.5448 ALGO |
166.9000 KRW |
164.7000 KRW |
171.2000 KRW |
167.1000 KRW |
| 2024-09-16 |
168.5403 KRW |
5,290,773.5350 ALGO |
170.5000 KRW |
165.0000 KRW |
172.2000 KRW |
166.3000 KRW |
| 2024-09-15 |
174.5661 KRW |
3,568,336.2619 ALGO |
176.4000 KRW |
171.5000 KRW |
176.8000 KRW |
172.4000 KRW |
| 2024-09-14 |
177.1592 KRW |
2,787,888.7191 ALGO |
178.4000 KRW |
175.3000 KRW |
179.0000 KRW |
176.1000 KRW |
| 2024-09-13 |
174.3857 KRW |
6,129,813.5517 ALGO |
175.0000 KRW |
171.1000 KRW |
178.7000 KRW |
177.8000 KRW |
| 2024-09-12 |
172.4311 KRW |
4,844,447.9699 ALGO |
171.6000 KRW |
170.8000 KRW |
175.6000 KRW |
175.0000 KRW |
| 2024-09-11 |
169.8025 KRW |
6,292,612.8413 ALGO |
175.6000 KRW |
166.1000 KRW |
176.0000 KRW |
171.3000 KRW |
| 2024-09-10 |
172.1641 KRW |
4,327,019.1903 ALGO |
173.2000 KRW |
170.1000 KRW |
175.1000 KRW |
175.1000 KRW |
| 2024-09-09 |
171.1205 KRW |
3,481,661.9686 ALGO |
170.1000 KRW |
167.9000 KRW |
174.9000 KRW |
173.8000 KRW |
| 2024-09-08 |
166.8007 KRW |
8,939,215.5037 ALGO |
164.4000 KRW |
163.4000 KRW |
171.3000 KRW |
171.2000 KRW |
| 2024-09-07 |
162.8694 KRW |
4,321,884.4449 ALGO |
158.7000 KRW |
156.6000 KRW |
166.6000 KRW |
164.0000 KRW |
| 2024-09-06 |
159.4873 KRW |
11,282,506.4574 ALGO |
160.0000 KRW |
152.4000 KRW |
174.8000 KRW |
157.1000 KRW |
| 2024-09-05 |
160.9081 KRW |
5,329,398.0079 ALGO |
166.0000 KRW |
158.0000 KRW |
166.2000 KRW |
160.1000 KRW |
| 2024-09-04 |
162.1559 KRW |
7,339,950.1850 ALGO |
162.0000 KRW |
156.8000 KRW |
168.8000 KRW |
166.5000 KRW |
| 2024-09-03 |
166.4906 KRW |
6,214,618.1792 ALGO |
170.5000 KRW |
162.5000 KRW |
172.6000 KRW |
162.7000 KRW |
| 2024-09-02 |
165.1771 KRW |
3,623,216.7411 ALGO |
161.8000 KRW |
160.8000 KRW |
171.2000 KRW |
170.1000 KRW |
| 2024-09-01 |
165.4392 KRW |
4,063,560.2498 ALGO |
168.0000 KRW |
161.1000 KRW |
168.2000 KRW |
162.4000 KRW |
| 2024-08-31 |
170.7913 KRW |
3,032,454.1787 ALGO |
174.8000 KRW |
167.7000 KRW |
175.6000 KRW |
167.8000 KRW |
| 2024-08-30 |
171.7427 KRW |
4,733,528.8235 ALGO |
172.1000 KRW |
166.9000 KRW |
175.5000 KRW |
174.2000 KRW |
| 2024-08-29 |
174.0731 KRW |
3,599,202.3528 ALGO |
173.0000 KRW |
170.1000 KRW |
180.9000 KRW |
172.1000 KRW |
| 2024-08-28 |
174.2657 KRW |
5,805,357.6378 ALGO |
174.5000 KRW |
170.9000 KRW |
178.2000 KRW |
172.7000 KRW |
| 2024-08-27 |
177.6399 KRW |
6,802,985.2933 ALGO |
180.7000 KRW |
171.4000 KRW |
182.7000 KRW |
173.3000 KRW |
| 2024-08-26 |
186.2103 KRW |
6,652,432.5292 ALGO |
189.9000 KRW |
180.4000 KRW |
191.4000 KRW |
181.4000 KRW |
| 2024-08-25 |
191.5589 KRW |
4,519,244.1520 ALGO |
196.0000 KRW |
189.1000 KRW |
196.1000 KRW |
193.0000 KRW |
| 2024-08-24 |
194.1126 KRW |
6,583,965.7802 ALGO |
192.6000 KRW |
190.1000 KRW |
198.1000 KRW |
195.6000 KRW |
| 2024-08-23 |
189.4519 KRW |
7,137,907.8320 ALGO |
184.0000 KRW |
183.4000 KRW |
194.3000 KRW |
192.4000 KRW |
| 2024-08-22 |
183.3802 KRW |
6,780,937.6268 ALGO |
182.2000 KRW |
181.5000 KRW |
185.7000 KRW |
183.4000 KRW |
| 2024-08-21 |
179.7545 KRW |
9,882,257.8293 ALGO |
174.9000 KRW |
173.1000 KRW |
186.2000 KRW |
183.1000 KRW |
| 2024-08-20 |
173.1696 KRW |
11,881,504.8015 ALGO |
169.8000 KRW |
169.0000 KRW |
176.8000 KRW |
175.0000 KRW |
| 2024-08-19 |
166.3913 KRW |
4,386,929.2150 ALGO |
165.3000 KRW |
163.1000 KRW |
171.5000 KRW |
170.1000 KRW |
| 2024-08-18 |
165.0859 KRW |
4,137,840.9297 ALGO |
165.1000 KRW |
163.2000 KRW |
167.8000 KRW |
166.0000 KRW |
| 2024-08-17 |
161.8755 KRW |
4,353,594.9067 ALGO |
161.4000 KRW |
160.1000 KRW |
165.4000 KRW |
165.0000 KRW |
| 2024-08-16 |
163.3405 KRW |
8,479,714.6581 ALGO |
162.7000 KRW |
158.8000 KRW |
168.0000 KRW |
161.7000 KRW |
| 2024-08-15 |
166.2865 KRW |
8,278,643.2664 ALGO |
167.1000 KRW |
161.6000 KRW |
170.4000 KRW |
163.4000 KRW |
| 2024-08-14 |
167.1806 KRW |
8,035,566.0394 ALGO |
169.1000 KRW |
163.8000 KRW |
170.4000 KRW |
167.9000 KRW |
| 2024-08-13 |
166.5163 KRW |
5,028,600.3631 ALGO |
167.7000 KRW |
162.6000 KRW |
169.6000 KRW |
169.5000 KRW |
| 2024-08-12 |
165.2622 KRW |
14,670,847.3491 ALGO |
162.6000 KRW |
159.9000 KRW |
169.5000 KRW |
168.9000 KRW |
| 2024-08-11 |
168.8779 KRW |
9,921,156.0303 ALGO |
169.9000 KRW |
161.9000 KRW |
173.7000 KRW |
163.0000 KRW |
| 2024-08-10 |
168.2488 KRW |
5,284,510.7917 ALGO |
168.8000 KRW |
166.2000 KRW |
172.0000 KRW |
172.0000 KRW |
| 2024-08-09 |
168.5077 KRW |
9,587,118.0213 ALGO |
171.0000 KRW |
166.2000 KRW |
171.4000 KRW |
168.6000 KRW |
| 2024-08-08 |
161.9814 KRW |
12,561,442.6052 ALGO |
155.8000 KRW |
152.7000 KRW |
172.5000 KRW |
171.2000 KRW |
| 2024-08-07 |
161.3061 KRW |
12,523,058.8709 ALGO |
161.0000 KRW |
154.2000 KRW |
166.5000 KRW |
156.3000 KRW |
| 2024-08-06 |
162.5599 KRW |
15,507,539.6844 ALGO |
158.8000 KRW |
155.9000 KRW |
168.9000 KRW |
162.8000 KRW |
| 2024-08-05 |
148.2260 KRW |
44,971,225.0471 ALGO |
161.7000 KRW |
137.5000 KRW |
165.4000 KRW |
160.4000 KRW |
| 2024-08-04 |
164.5538 KRW |
12,788,018.1889 ALGO |
170.7000 KRW |
157.0000 KRW |
173.0000 KRW |
161.6000 KRW |
| 2024-08-03 |
173.1763 KRW |
12,420,551.0608 ALGO |
175.0000 KRW |
165.4000 KRW |
178.6000 KRW |
168.9000 KRW |
| 2024-08-02 |
181.8416 KRW |
13,888,233.9893 ALGO |
189.7000 KRW |
174.9000 KRW |
191.0000 KRW |
175.9000 KRW |