Identifier on UpBit: KRW-ALGO
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-10 |
261.5518 KRW |
18,080,406.4693 ALGO |
265.0000 KRW |
252.0000 KRW |
268.0000 KRW |
262.0000 KRW |
| 2025-04-09 |
244.8394 KRW |
35,704,397.2153 ALGO |
233.0000 KRW |
224.0000 KRW |
272.0000 KRW |
270.0000 KRW |
| 2025-04-08 |
247.6744 KRW |
22,073,698.9746 ALGO |
248.0000 KRW |
230.0000 KRW |
260.0000 KRW |
232.0000 KRW |
| 2025-04-07 |
238.2464 KRW |
49,909,355.6433 ALGO |
243.0000 KRW |
220.0000 KRW |
260.0000 KRW |
252.0000 KRW |
| 2025-04-06 |
255.3315 KRW |
27,968,275.3555 ALGO |
270.0000 KRW |
237.0000 KRW |
273.0000 KRW |
238.0000 KRW |
| 2025-04-05 |
274.7243 KRW |
16,459,648.0100 ALGO |
273.0000 KRW |
267.0000 KRW |
281.0000 KRW |
270.0000 KRW |
| 2025-04-04 |
271.2742 KRW |
24,385,341.3614 ALGO |
267.0000 KRW |
261.0000 KRW |
284.0000 KRW |
276.0000 KRW |
| 2025-04-03 |
260.6826 KRW |
25,577,395.2078 ALGO |
263.0000 KRW |
250.0000 KRW |
270.0000 KRW |
265.0000 KRW |
| 2025-04-02 |
278.3082 KRW |
21,163,526.8194 ALGO |
281.0000 KRW |
270.0000 KRW |
290.0000 KRW |
273.0000 KRW |
| 2025-04-01 |
277.4720 KRW |
15,711,737.3200 ALGO |
269.0000 KRW |
266.0000 KRW |
287.0000 KRW |
284.0000 KRW |
| 2025-03-31 |
263.2252 KRW |
14,681,970.7514 ALGO |
269.0000 KRW |
257.0000 KRW |
270.0000 KRW |
264.0000 KRW |
| 2025-03-30 |
273.8988 KRW |
13,264,892.4683 ALGO |
276.0000 KRW |
266.0000 KRW |
281.0000 KRW |
268.0000 KRW |
| 2025-03-29 |
279.7222 KRW |
19,274,383.1897 ALGO |
298.0000 KRW |
270.0000 KRW |
300.0000 KRW |
272.0000 KRW |
| 2025-03-28 |
302.1771 KRW |
17,526,796.1019 ALGO |
312.0000 KRW |
293.0000 KRW |
319.0000 KRW |
297.0000 KRW |
| 2025-03-27 |
310.8273 KRW |
12,161,581.5517 ALGO |
306.0000 KRW |
304.0000 KRW |
317.0000 KRW |
312.0000 KRW |
| 2025-03-26 |
312.4208 KRW |
20,125,675.2059 ALGO |
312.0000 KRW |
301.0000 KRW |
322.0000 KRW |
305.0000 KRW |
| 2025-03-25 |
305.1793 KRW |
18,147,318.9741 ALGO |
300.0000 KRW |
296.0000 KRW |
316.0000 KRW |
310.0000 KRW |
| 2025-03-24 |
295.0396 KRW |
16,061,461.7110 ALGO |
282.0000 KRW |
281.0000 KRW |
306.0000 KRW |
299.0000 KRW |
| 2025-03-23 |
280.1162 KRW |
7,551,164.2807 ALGO |
279.0000 KRW |
277.0000 KRW |
284.0000 KRW |
282.0000 KRW |
| 2025-03-22 |
278.3544 KRW |
6,763,491.3114 ALGO |
278.0000 KRW |
275.0000 KRW |
283.0000 KRW |
280.0000 KRW |
| 2025-03-21 |
282.1416 KRW |
13,081,943.1840 ALGO |
289.0000 KRW |
277.0000 KRW |
290.0000 KRW |
282.0000 KRW |
| 2025-03-20 |
290.3437 KRW |
20,138,113.5757 ALGO |
293.0000 KRW |
281.0000 KRW |
298.0000 KRW |
289.0000 KRW |
| 2025-03-19 |
286.0274 KRW |
31,037,276.8727 ALGO |
274.0000 KRW |
270.0000 KRW |
295.0000 KRW |
293.0000 KRW |
| 2025-03-18 |
271.7831 KRW |
16,379,575.2730 ALGO |
280.0000 KRW |
265.0000 KRW |
281.0000 KRW |
270.0000 KRW |
| 2025-03-17 |
279.2512 KRW |
12,993,923.1649 ALGO |
275.0000 KRW |
273.0000 KRW |
286.0000 KRW |
282.0000 KRW |
| 2025-03-16 |
284.5148 KRW |
21,822,099.5711 ALGO |
294.0000 KRW |
273.0000 KRW |
297.0000 KRW |
275.0000 KRW |
| 2025-03-15 |
295.6041 KRW |
12,981,082.0320 ALGO |
293.0000 KRW |
291.0000 KRW |
301.0000 KRW |
295.0000 KRW |
| 2025-03-14 |
293.6638 KRW |
17,988,212.5131 ALGO |
290.0000 KRW |
287.0000 KRW |
303.0000 KRW |
296.0000 KRW |
| 2025-03-13 |
289.3489 KRW |
22,568,679.6494 ALGO |
290.0000 KRW |
281.0000 KRW |
298.0000 KRW |
282.0000 KRW |
| 2025-03-12 |
286.4145 KRW |
30,296,084.1377 ALGO |
283.0000 KRW |
276.0000 KRW |
299.0000 KRW |
290.0000 KRW |
| 2025-03-11 |
278.9688 KRW |
40,028,367.0385 ALGO |
276.0000 KRW |
260.0000 KRW |
294.0000 KRW |
292.0000 KRW |
| 2025-03-10 |
304.7737 KRW |
30,574,425.6490 ALGO |
302.0000 KRW |
291.0000 KRW |
320.0000 KRW |
299.0000 KRW |
| 2025-03-09 |
316.2411 KRW |
31,934,270.3741 ALGO |
335.0000 KRW |
297.0000 KRW |
338.0000 KRW |
301.0000 KRW |
| 2025-03-08 |
341.8069 KRW |
12,420,974.8246 ALGO |
347.0000 KRW |
333.0000 KRW |
353.0000 KRW |
339.0000 KRW |
| 2025-03-07 |
355.5675 KRW |
32,871,790.5150 ALGO |
358.0000 KRW |
339.0000 KRW |
369.0000 KRW |
358.0000 KRW |
| 2025-03-06 |
373.0397 KRW |
32,662,173.7613 ALGO |
372.0000 KRW |
360.0000 KRW |
387.0000 KRW |
366.0000 KRW |
| 2025-03-05 |
366.6332 KRW |
35,748,393.6557 ALGO |
356.0000 KRW |
350.0000 KRW |
382.0000 KRW |
372.0000 KRW |
| 2025-03-04 |
345.3466 KRW |
64,015,966.0891 ALGO |
358.0000 KRW |
329.0000 KRW |
365.0000 KRW |
360.0000 KRW |
| 2025-03-03 |
414.0483 KRW |
95,154,970.9046 ALGO |
439.0000 KRW |
353.0000 KRW |
454.0000 KRW |
363.0000 KRW |
| 2025-03-02 |
415.9133 KRW |
145,921,661.3665 ALGO |
377.0000 KRW |
364.0000 KRW |
466.0000 KRW |
439.0000 KRW |
| 2025-03-01 |
361.7061 KRW |
33,085,798.3181 ALGO |
351.0000 KRW |
345.0000 KRW |
386.0000 KRW |
377.0000 KRW |
| 2025-02-28 |
334.9051 KRW |
41,433,516.5852 ALGO |
349.0000 KRW |
316.0000 KRW |
358.0000 KRW |
352.0000 KRW |
| 2025-02-27 |
349.9045 KRW |
16,951,333.5418 ALGO |
345.0000 KRW |
339.0000 KRW |
357.0000 KRW |
348.0000 KRW |
| 2025-02-26 |
340.5661 KRW |
27,715,852.8573 ALGO |
339.0000 KRW |
330.0000 KRW |
353.0000 KRW |
348.0000 KRW |
| 2025-02-25 |
321.3030 KRW |
61,115,586.5093 ALGO |
328.0000 KRW |
301.0000 KRW |
346.0000 KRW |
338.0000 KRW |
| 2025-02-24 |
360.2910 KRW |
39,058,221.7965 ALGO |
382.0000 KRW |
330.0000 KRW |
384.0000 KRW |
337.0000 KRW |
| 2025-02-23 |
385.1345 KRW |
14,465,394.7104 ALGO |
392.0000 KRW |
374.0000 KRW |
396.0000 KRW |
378.0000 KRW |
| 2025-02-22 |
395.1141 KRW |
20,628,704.9922 ALGO |
391.0000 KRW |
388.0000 KRW |
405.0000 KRW |
394.0000 KRW |
| 2025-02-21 |
403.1913 KRW |
28,217,513.0767 ALGO |
400.0000 KRW |
379.0000 KRW |
426.0000 KRW |
383.0000 KRW |
| 2025-02-20 |
393.1706 KRW |
13,628,728.7107 ALGO |
391.0000 KRW |
386.0000 KRW |
403.0000 KRW |
398.0000 KRW |