Identifier on UpBit: KRW-ALGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-02 |
779.7538 KRW |
13,118,841.3358 ALGO |
773.0000 KRW |
745.0000 KRW |
831.0000 KRW |
797.0000 KRW |
| 2022-05-01 |
752.0672 KRW |
13,440,923.6520 ALGO |
746.0000 KRW |
729.0000 KRW |
776.0000 KRW |
774.0000 KRW |
| 2022-04-30 |
796.4305 KRW |
18,033,931.0485 ALGO |
822.0000 KRW |
733.0000 KRW |
825.0000 KRW |
749.0000 KRW |
| 2022-04-29 |
852.2067 KRW |
24,646,410.3544 ALGO |
890.0000 KRW |
812.0000 KRW |
905.0000 KRW |
819.0000 KRW |
| 2022-04-28 |
875.8709 KRW |
31,725,051.5225 ALGO |
856.0000 KRW |
843.0000 KRW |
913.0000 KRW |
890.0000 KRW |
| 2022-04-27 |
845.6867 KRW |
13,411,537.3505 ALGO |
839.0000 KRW |
830.0000 KRW |
860.0000 KRW |
854.0000 KRW |
| 2022-04-26 |
874.8400 KRW |
27,271,107.5388 ALGO |
884.0000 KRW |
831.0000 KRW |
915.0000 KRW |
833.0000 KRW |
| 2022-04-25 |
864.7181 KRW |
28,112,416.3698 ALGO |
883.0000 KRW |
835.0000 KRW |
896.0000 KRW |
883.0000 KRW |
| 2022-04-24 |
890.7111 KRW |
8,827,353.0983 ALGO |
893.0000 KRW |
880.0000 KRW |
904.0000 KRW |
886.0000 KRW |
| 2022-04-23 |
900.5089 KRW |
7,249,038.4881 ALGO |
904.0000 KRW |
890.0000 KRW |
911.0000 KRW |
897.0000 KRW |
| 2022-04-22 |
905.1785 KRW |
14,205,901.2861 ALGO |
905.0000 KRW |
896.0000 KRW |
914.0000 KRW |
908.0000 KRW |
| 2022-04-21 |
947.4083 KRW |
45,631,643.7579 ALGO |
922.0000 KRW |
897.0000 KRW |
992.0000 KRW |
901.0000 KRW |
| 2022-04-20 |
934.4796 KRW |
9,588,031.6332 ALGO |
941.0000 KRW |
913.0000 KRW |
957.0000 KRW |
921.0000 KRW |
| 2022-04-19 |
927.8754 KRW |
8,692,833.2076 ALGO |
919.0000 KRW |
907.0000 KRW |
947.0000 KRW |
943.0000 KRW |
| 2022-04-18 |
892.9237 KRW |
15,457,368.0984 ALGO |
898.0000 KRW |
865.0000 KRW |
925.0000 KRW |
916.0000 KRW |
| 2022-04-17 |
915.7497 KRW |
6,811,512.6709 ALGO |
932.0000 KRW |
893.0000 KRW |
933.0000 KRW |
895.0000 KRW |
| 2022-04-16 |
926.9908 KRW |
5,180,241.2078 ALGO |
928.0000 KRW |
915.0000 KRW |
940.0000 KRW |
935.0000 KRW |
| 2022-04-15 |
919.1744 KRW |
6,816,796.1552 ALGO |
914.0000 KRW |
908.0000 KRW |
932.0000 KRW |
924.0000 KRW |
| 2022-04-14 |
933.0839 KRW |
12,750,092.6719 ALGO |
939.0000 KRW |
904.0000 KRW |
965.0000 KRW |
913.0000 KRW |
| 2022-04-13 |
921.0199 KRW |
11,638,278.0454 ALGO |
918.0000 KRW |
903.0000 KRW |
940.0000 KRW |
939.0000 KRW |
| 2022-04-12 |
907.5437 KRW |
18,059,091.3046 ALGO |
901.0000 KRW |
873.0000 KRW |
938.0000 KRW |
909.0000 KRW |
| 2022-04-11 |
934.1919 KRW |
11,500,578.0923 ALGO |
977.0000 KRW |
895.0000 KRW |
983.0000 KRW |
907.0000 KRW |
| 2022-04-10 |
990.0251 KRW |
4,446,589.0525 ALGO |
1,010.0000 KRW |
973.0000 KRW |
1,010.0000 KRW |
982.0000 KRW |
| 2022-04-09 |
996.4842 KRW |
3,741,124.1920 ALGO |
999.0000 KRW |
987.0000 KRW |
1,010.0000 KRW |
1,000.0000 KRW |
| 2022-04-08 |
1,005.6784 KRW |
7,768,119.3292 ALGO |
1,010.0000 KRW |
981.0000 KRW |
1,025.0000 KRW |
989.0000 KRW |
| 2022-04-07 |
987.3958 KRW |
9,325,489.8226 ALGO |
965.0000 KRW |
946.0000 KRW |
1,020.0000 KRW |
1,005.0000 KRW |
| 2022-04-06 |
1,022.0779 KRW |
18,990,922.0055 ALGO |
1,110.0000 KRW |
970.0000 KRW |
1,110.0000 KRW |
971.0000 KRW |
| 2022-04-05 |
1,124.9722 KRW |
7,595,128.5712 ALGO |
1,140.0000 KRW |
1,105.0000 KRW |
1,145.0000 KRW |
1,105.0000 KRW |
| 2022-04-04 |
1,148.4493 KRW |
12,859,390.7650 ALGO |
1,190.0000 KRW |
1,105.0000 KRW |
1,190.0000 KRW |
1,135.0000 KRW |
| 2022-04-03 |
1,171.8515 KRW |
10,911,862.3817 ALGO |
1,170.0000 KRW |
1,140.0000 KRW |
1,195.0000 KRW |
1,185.0000 KRW |
| 2022-04-02 |
1,190.9580 KRW |
19,176,100.0211 ALGO |
1,170.0000 KRW |
1,150.0000 KRW |
1,220.0000 KRW |
1,190.0000 KRW |
| 2022-04-01 |
1,137.5073 KRW |
18,888,867.4801 ALGO |
1,140.0000 KRW |
1,095.0000 KRW |
1,175.0000 KRW |
1,165.0000 KRW |
| 2022-03-31 |
1,150.7541 KRW |
23,324,902.7293 ALGO |
1,135.0000 KRW |
1,110.0000 KRW |
1,190.0000 KRW |
1,140.0000 KRW |
| 2022-03-30 |
1,125.2486 KRW |
17,182,109.2926 ALGO |
1,130.0000 KRW |
1,080.0000 KRW |
1,150.0000 KRW |
1,135.0000 KRW |
| 2022-03-29 |
1,167.1721 KRW |
42,458,243.8203 ALGO |
1,110.0000 KRW |
1,095.0000 KRW |
1,265.0000 KRW |
1,130.0000 KRW |
| 2022-03-28 |
1,142.1911 KRW |
15,981,095.5344 ALGO |
1,130.0000 KRW |
1,115.0000 KRW |
1,160.0000 KRW |
1,120.0000 KRW |
| 2022-03-27 |
1,109.3440 KRW |
17,649,914.5463 ALGO |
1,105.0000 KRW |
1,075.0000 KRW |
1,135.0000 KRW |
1,130.0000 KRW |
| 2022-03-26 |
1,090.3376 KRW |
16,577,704.6898 ALGO |
1,075.0000 KRW |
1,055.0000 KRW |
1,120.0000 KRW |
1,105.0000 KRW |
| 2022-03-25 |
1,096.5807 KRW |
32,728,062.7437 ALGO |
1,070.0000 KRW |
1,050.0000 KRW |
1,145.0000 KRW |
1,075.0000 KRW |
| 2022-03-24 |
1,036.2499 KRW |
27,512,328.5803 ALGO |
1,015.0000 KRW |
996.0000 KRW |
1,085.0000 KRW |
1,070.0000 KRW |
| 2022-03-23 |
1,000.5145 KRW |
33,688,487.8050 ALGO |
1,015.0000 KRW |
985.0000 KRW |
1,020.0000 KRW |
1,015.0000 KRW |
| 2022-03-22 |
1,006.3376 KRW |
70,412,528.3696 ALGO |
1,020.0000 KRW |
982.0000 KRW |
1,050.0000 KRW |
1,010.0000 KRW |
| 2022-03-21 |
970.7397 KRW |
73,418,548.8958 ALGO |
908.0000 KRW |
900.0000 KRW |
1,005.0000 KRW |
1,000.0000 KRW |
| 2022-03-20 |
922.3199 KRW |
16,539,229.4484 ALGO |
928.0000 KRW |
902.0000 KRW |
945.0000 KRW |
915.0000 KRW |
| 2022-03-19 |
931.1107 KRW |
13,630,680.9394 ALGO |
918.0000 KRW |
917.0000 KRW |
945.0000 KRW |
925.0000 KRW |
| 2022-03-18 |
910.3893 KRW |
15,402,780.8823 ALGO |
908.0000 KRW |
892.0000 KRW |
930.0000 KRW |
924.0000 KRW |
| 2022-03-17 |
900.1047 KRW |
16,142,656.0007 ALGO |
903.0000 KRW |
883.0000 KRW |
930.0000 KRW |
918.0000 KRW |
| 2022-03-16 |
885.7217 KRW |
17,454,694.9986 ALGO |
886.0000 KRW |
866.0000 KRW |
904.0000 KRW |
902.0000 KRW |
| 2022-03-15 |
867.4677 KRW |
12,714,985.5900 ALGO |
884.0000 KRW |
854.0000 KRW |
897.0000 KRW |
887.0000 KRW |
| 2022-03-14 |
877.8007 KRW |
8,255,707.9201 ALGO |
871.0000 KRW |
861.0000 KRW |
892.0000 KRW |
884.0000 KRW |