Identifier on UpBit: KRW-ALGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-09 |
524.5211 KRW |
46,508,757.4770 ALGO |
539.0000 KRW |
509.0000 KRW |
545.0000 KRW |
520.0000 KRW |
| 2025-01-08 |
546.8202 KRW |
57,949,654.9767 ALGO |
556.0000 KRW |
516.0000 KRW |
571.0000 KRW |
531.0000 KRW |
| 2025-01-07 |
592.0522 KRW |
79,116,679.5225 ALGO |
609.0000 KRW |
553.0000 KRW |
623.0000 KRW |
562.0000 KRW |
| 2025-01-06 |
605.3474 KRW |
52,521,680.2176 ALGO |
599.0000 KRW |
585.0000 KRW |
631.0000 KRW |
608.0000 KRW |
| 2025-01-05 |
598.0960 KRW |
41,098,894.5274 ALGO |
604.0000 KRW |
585.0000 KRW |
614.0000 KRW |
599.0000 KRW |
| 2025-01-04 |
614.4197 KRW |
51,355,369.6003 ALGO |
618.0000 KRW |
600.0000 KRW |
636.0000 KRW |
604.0000 KRW |
| 2025-01-03 |
609.9659 KRW |
72,522,760.3478 ALGO |
583.0000 KRW |
582.0000 KRW |
632.0000 KRW |
617.0000 KRW |
| 2025-01-02 |
589.2326 KRW |
84,505,439.7351 ALGO |
563.0000 KRW |
563.0000 KRW |
607.0000 KRW |
587.0000 KRW |
| 2025-01-01 |
528.9459 KRW |
69,150,390.4300 ALGO |
499.0000 KRW |
489.0000 KRW |
574.0000 KRW |
567.0000 KRW |
| 2024-12-31 |
494.0917 KRW |
53,185,216.8009 ALGO |
488.0000 KRW |
468.0000 KRW |
525.0000 KRW |
498.0000 KRW |
| 2024-12-30 |
488.0480 KRW |
53,664,799.2619 ALGO |
485.0000 KRW |
461.0000 KRW |
519.0000 KRW |
486.0000 KRW |
| 2024-12-29 |
502.4761 KRW |
38,432,021.7566 ALGO |
516.0000 KRW |
480.0000 KRW |
524.0000 KRW |
483.0000 KRW |
| 2024-12-28 |
503.6942 KRW |
32,150,719.4905 ALGO |
503.0000 KRW |
494.0000 KRW |
520.0000 KRW |
517.0000 KRW |
| 2024-12-27 |
525.8308 KRW |
59,820,948.1311 ALGO |
523.0000 KRW |
497.0000 KRW |
554.0000 KRW |
504.0000 KRW |
| 2024-12-26 |
541.9043 KRW |
40,584,820.4509 ALGO |
568.0000 KRW |
521.0000 KRW |
573.0000 KRW |
524.0000 KRW |
| 2024-12-25 |
579.4161 KRW |
47,780,590.9575 ALGO |
589.0000 KRW |
568.0000 KRW |
600.0000 KRW |
571.0000 KRW |
| 2024-12-24 |
589.2355 KRW |
89,904,919.1965 ALGO |
565.0000 KRW |
546.0000 KRW |
621.0000 KRW |
592.0000 KRW |
| 2024-12-23 |
540.8309 KRW |
52,982,320.9187 ALGO |
528.0000 KRW |
507.0000 KRW |
564.0000 KRW |
535.0000 KRW |
| 2024-12-22 |
512.7170 KRW |
57,875,367.8166 ALGO |
500.0000 KRW |
481.0000 KRW |
539.0000 KRW |
528.0000 KRW |
| 2024-12-21 |
528.3052 KRW |
76,372,196.5859 ALGO |
526.0000 KRW |
491.0000 KRW |
571.0000 KRW |
500.0000 KRW |
| 2024-12-20 |
485.5466 KRW |
163,662,131.9589 ALGO |
503.0000 KRW |
424.0000 KRW |
536.0000 KRW |
523.0000 KRW |
| 2024-12-19 |
533.1298 KRW |
99,540,112.8075 ALGO |
543.0000 KRW |
488.0000 KRW |
574.0000 KRW |
507.0000 KRW |
| 2024-12-18 |
583.6399 KRW |
82,639,218.5202 ALGO |
606.0000 KRW |
549.0000 KRW |
610.0000 KRW |
549.0000 KRW |
| 2024-12-17 |
614.6307 KRW |
88,728,979.7467 ALGO |
598.0000 KRW |
586.0000 KRW |
642.0000 KRW |
598.0000 KRW |
| 2024-12-16 |
604.2319 KRW |
57,343,614.2016 ALGO |
616.0000 KRW |
583.0000 KRW |
627.0000 KRW |
608.0000 KRW |
| 2024-12-15 |
604.3760 KRW |
48,383,160.8554 ALGO |
606.0000 KRW |
585.0000 KRW |
623.0000 KRW |
616.0000 KRW |
| 2024-12-14 |
606.4719 KRW |
50,272,904.5503 ALGO |
623.0000 KRW |
588.0000 KRW |
624.0000 KRW |
595.0000 KRW |
| 2024-12-13 |
621.4760 KRW |
103,604,660.3908 ALGO |
613.0000 KRW |
592.0000 KRW |
652.0000 KRW |
622.0000 KRW |
| 2024-12-12 |
639.0604 KRW |
110,510,971.9390 ALGO |
641.0000 KRW |
603.0000 KRW |
678.0000 KRW |
611.0000 KRW |
| 2024-12-11 |
611.0771 KRW |
84,563,495.7064 ALGO |
606.0000 KRW |
569.0000 KRW |
659.0000 KRW |
644.0000 KRW |
| 2024-12-10 |
588.9595 KRW |
156,858,786.9954 ALGO |
594.0000 KRW |
536.0000 KRW |
622.0000 KRW |
607.0000 KRW |
| 2024-12-09 |
633.7132 KRW |
137,462,391.5225 ALGO |
694.0000 KRW |
526.0000 KRW |
696.0000 KRW |
601.0000 KRW |
| 2024-12-08 |
702.0494 KRW |
94,391,192.5610 ALGO |
709.0000 KRW |
680.0000 KRW |
730.0000 KRW |
693.0000 KRW |
| 2024-12-07 |
695.9562 KRW |
178,274,730.8792 ALGO |
696.0000 KRW |
651.0000 KRW |
742.0000 KRW |
703.0000 KRW |
| 2024-12-06 |
649.0806 KRW |
141,374,508.9004 ALGO |
637.0000 KRW |
596.0000 KRW |
714.0000 KRW |
697.0000 KRW |
| 2024-12-05 |
670.4906 KRW |
171,740,892.3700 ALGO |
675.0000 KRW |
619.0000 KRW |
703.0000 KRW |
639.0000 KRW |
| 2024-12-04 |
724.0710 KRW |
308,531,271.3853 ALGO |
706.0000 KRW |
655.0000 KRW |
787.0000 KRW |
660.0000 KRW |
| 2024-12-03 |
766.9830 KRW |
1,027,346,947.7406 ALGO |
703.0000 KRW |
411.0000 KRW |
863.0000 KRW |
776.0000 KRW |
| 2024-12-02 |
695.0965 KRW |
636,318,535.5677 ALGO |
667.0000 KRW |
641.0000 KRW |
775.0000 KRW |
708.0000 KRW |
| 2024-12-01 |
669.0269 KRW |
690,237,767.4122 ALGO |
617.0000 KRW |
586.0000 KRW |
731.0000 KRW |
693.0000 KRW |
| 2024-11-30 |
607.0235 KRW |
697,993,375.8800 ALGO |
610.0000 KRW |
551.0000 KRW |
678.0000 KRW |
628.0000 KRW |
| 2024-11-29 |
540.2481 KRW |
740,121,668.4354 ALGO |
448.0000 KRW |
442.0000 KRW |
653.0000 KRW |
628.0000 KRW |
| 2024-11-28 |
420.6727 KRW |
87,064,945.0865 ALGO |
407.0000 KRW |
393.0000 KRW |
459.0000 KRW |
451.0000 KRW |
| 2024-11-27 |
416.3200 KRW |
118,340,734.4402 ALGO |
417.0000 KRW |
400.0000 KRW |
435.0000 KRW |
409.0000 KRW |
| 2024-11-26 |
378.1302 KRW |
128,651,784.1856 ALGO |
362.0000 KRW |
350.0000 KRW |
406.0000 KRW |
406.0000 KRW |
| 2024-11-25 |
382.4212 KRW |
98,622,124.3495 ALGO |
397.0000 KRW |
359.0000 KRW |
403.0000 KRW |
363.0000 KRW |
| 2024-11-24 |
406.3068 KRW |
205,525,366.1467 ALGO |
410.0000 KRW |
353.0000 KRW |
456.0000 KRW |
400.0000 KRW |
| 2024-11-23 |
407.7222 KRW |
393,496,875.1078 ALGO |
358.0000 KRW |
356.0000 KRW |
444.0000 KRW |
409.0000 KRW |
| 2024-11-22 |
329.5393 KRW |
230,882,417.9273 ALGO |
299.0000 KRW |
299.0000 KRW |
366.4000 KRW |
357.0000 KRW |
| 2024-11-21 |
299.5601 KRW |
93,869,937.5948 ALGO |
298.0000 KRW |
285.0000 KRW |
314.0000 KRW |
301.0000 KRW |