Identifier on UpBit: KRW-ALGO
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-07-28 |
387.0937 KRW |
5,321,251.2416 ALGO |
389.0000 KRW |
382.0000 KRW |
392.0000 KRW |
385.0000 KRW |
2025-07-27 |
386.1259 KRW |
39,166,785.1997 ALGO |
375.0000 KRW |
373.0000 KRW |
398.0000 KRW |
388.0000 KRW |
2025-07-26 |
371.9427 KRW |
29,623,760.7437 ALGO |
363.0000 KRW |
361.0000 KRW |
383.0000 KRW |
377.0000 KRW |
2025-07-25 |
355.7409 KRW |
40,477,929.8917 ALGO |
356.0000 KRW |
343.0000 KRW |
371.0000 KRW |
364.0000 KRW |
2025-07-24 |
356.1802 KRW |
45,948,194.0331 ALGO |
365.0000 KRW |
338.0000 KRW |
372.0000 KRW |
356.0000 KRW |
2025-07-23 |
374.7748 KRW |
56,742,636.7993 ALGO |
401.0000 KRW |
351.0000 KRW |
402.0000 KRW |
369.0000 KRW |
2025-07-22 |
393.9524 KRW |
48,902,322.3831 ALGO |
408.0000 KRW |
382.0000 KRW |
410.0000 KRW |
399.0000 KRW |
2025-07-21 |
409.2393 KRW |
43,335,369.0692 ALGO |
398.0000 KRW |
391.0000 KRW |
422.0000 KRW |
405.0000 KRW |
2025-07-20 |
403.8790 KRW |
36,731,983.7772 ALGO |
399.0000 KRW |
391.0000 KRW |
417.0000 KRW |
395.0000 KRW |
2025-07-19 |
397.8688 KRW |
41,648,554.9187 ALGO |
402.0000 KRW |
387.0000 KRW |
407.0000 KRW |
400.0000 KRW |
2025-07-18 |
427.6704 KRW |
106,782,678.2581 ALGO |
434.0000 KRW |
399.0000 KRW |
457.0000 KRW |
406.0000 KRW |
2025-07-17 |
397.3872 KRW |
64,947,397.4987 ALGO |
387.0000 KRW |
379.0000 KRW |
409.0000 KRW |
400.0000 KRW |
2025-07-16 |
387.7991 KRW |
47,496,093.7218 ALGO |
387.0000 KRW |
375.0000 KRW |
402.0000 KRW |
394.0000 KRW |
2025-07-15 |
384.9997 KRW |
94,610,583.6011 ALGO |
382.0000 KRW |
368.0000 KRW |
403.0000 KRW |
383.0000 KRW |
2025-07-14 |
388.4401 KRW |
203,708,928.7594 ALGO |
359.0000 KRW |
357.0000 KRW |
423.0000 KRW |
380.0000 KRW |
2025-07-13 |
333.7967 KRW |
119,635,034.8593 ALGO |
299.0000 KRW |
296.0000 KRW |
364.0000 KRW |
352.0000 KRW |
2025-07-12 |
298.8540 KRW |
27,109,849.9455 ALGO |
294.0000 KRW |
287.0000 KRW |
308.0000 KRW |
295.0000 KRW |
2025-07-11 |
303.1126 KRW |
41,700,764.0505 ALGO |
286.0000 KRW |
283.0000 KRW |
318.0000 KRW |
307.0000 KRW |
2025-07-10 |
264.3910 KRW |
13,758,268.1483 ALGO |
260.0000 KRW |
257.0000 KRW |
275.0000 KRW |
274.0000 KRW |
2025-07-09 |
253.6171 KRW |
12,812,773.1258 ALGO |
244.0000 KRW |
243.0000 KRW |
263.0000 KRW |
261.0000 KRW |
2025-07-08 |
241.0804 KRW |
8,189,091.5112 ALGO |
241.0000 KRW |
236.0000 KRW |
246.0000 KRW |
245.0000 KRW |
2025-07-07 |
240.3717 KRW |
4,330,847.6257 ALGO |
241.0000 KRW |
237.0000 KRW |
244.0000 KRW |
241.0000 KRW |
2025-07-06 |
239.5847 KRW |
3,022,931.8082 ALGO |
239.0000 KRW |
237.0000 KRW |
243.0000 KRW |
241.0000 KRW |
2025-07-05 |
237.9196 KRW |
3,650,323.3103 ALGO |
237.0000 KRW |
236.0000 KRW |
242.0000 KRW |
239.0000 KRW |
2025-07-04 |
241.0317 KRW |
10,426,326.4911 ALGO |
248.0000 KRW |
235.0000 KRW |
250.0000 KRW |
237.0000 KRW |
2025-07-03 |
251.2703 KRW |
9,718,170.2232 ALGO |
246.0000 KRW |
245.0000 KRW |
256.0000 KRW |
248.0000 KRW |
2025-07-02 |
240.4565 KRW |
12,345,821.7013 ALGO |
234.0000 KRW |
234.0000 KRW |
249.0000 KRW |
246.0000 KRW |
2025-07-01 |
255.1730 KRW |
17,130,646.3374 ALGO |
251.0000 KRW |
248.0000 KRW |
262.0000 KRW |
248.0000 KRW |
2025-06-30 |
247.3809 KRW |
4,435,511.2522 ALGO |
254.0000 KRW |
242.0000 KRW |
255.0000 KRW |
243.0000 KRW |
2025-06-29 |
245.8850 KRW |
4,072,684.5357 ALGO |
241.0000 KRW |
240.0000 KRW |
250.0000 KRW |
247.0000 KRW |
2025-06-28 |
239.5402 KRW |
3,245,937.8947 ALGO |
239.0000 KRW |
237.0000 KRW |
243.0000 KRW |
240.0000 KRW |
2025-06-27 |
236.2013 KRW |
6,106,205.4433 ALGO |
237.0000 KRW |
231.0000 KRW |
242.0000 KRW |
239.0000 KRW |
2025-06-26 |
239.3431 KRW |
8,766,202.8410 ALGO |
241.0000 KRW |
233.0000 KRW |
247.0000 KRW |
238.0000 KRW |
2025-06-25 |
250.6876 KRW |
8,557,603.0033 ALGO |
251.0000 KRW |
243.0000 KRW |
255.0000 KRW |
243.0000 KRW |
2025-06-24 |
248.0995 KRW |
9,127,644.6738 ALGO |
248.0000 KRW |
245.0000 KRW |
253.0000 KRW |
248.0000 KRW |
2025-06-23 |
229.7141 KRW |
12,561,202.4673 ALGO |
224.0000 KRW |
221.0000 KRW |
248.0000 KRW |
248.0000 KRW |
2025-06-22 |
221.1641 KRW |
12,202,073.6221 ALGO |
228.0000 KRW |
214.0000 KRW |
231.0000 KRW |
216.0000 KRW |
2025-06-21 |
229.0581 KRW |
10,051,691.8629 ALGO |
233.0000 KRW |
220.0000 KRW |
236.0000 KRW |
222.0000 KRW |
2025-06-20 |
233.3914 KRW |
7,678,897.9805 ALGO |
235.0000 KRW |
229.0000 KRW |
238.0000 KRW |
230.0000 KRW |
2025-06-19 |
235.7805 KRW |
8,199,336.5273 ALGO |
237.0000 KRW |
233.0000 KRW |
240.0000 KRW |
235.0000 KRW |
2025-06-18 |
235.0879 KRW |
8,023,538.7487 ALGO |
237.0000 KRW |
230.0000 KRW |
239.0000 KRW |
231.0000 KRW |
2025-06-17 |
238.8379 KRW |
10,193,172.2749 ALGO |
242.0000 KRW |
231.0000 KRW |
246.0000 KRW |
234.0000 KRW |
2025-06-16 |
248.9525 KRW |
9,180,522.5802 ALGO |
244.0000 KRW |
240.0000 KRW |
256.0000 KRW |
251.0000 KRW |
2025-06-15 |
244.2895 KRW |
4,140,507.4417 ALGO |
246.0000 KRW |
241.0000 KRW |
249.0000 KRW |
245.0000 KRW |
2025-06-14 |
249.0943 KRW |
4,163,675.2370 ALGO |
252.0000 KRW |
243.0000 KRW |
252.0000 KRW |
245.0000 KRW |
2025-06-13 |
243.1159 KRW |
21,391,715.8396 ALGO |
249.0000 KRW |
235.0000 KRW |
252.0000 KRW |
251.0000 KRW |
2025-06-12 |
264.4144 KRW |
10,894,878.5199 ALGO |
272.0000 KRW |
254.0000 KRW |
273.0000 KRW |
255.0000 KRW |
2025-06-11 |
283.3831 KRW |
7,582,654.2000 ALGO |
284.0000 KRW |
278.0000 KRW |
288.0000 KRW |
278.0000 KRW |
2025-06-10 |
273.5845 KRW |
3,153,985.0507 ALGO |
272.0000 KRW |
271.0000 KRW |
276.0000 KRW |
271.0000 KRW |
2025-06-09 |
264.4061 KRW |
6,350,267.1630 ALGO |
263.0000 KRW |
258.0000 KRW |
271.0000 KRW |
270.0000 KRW |