Identifier on Bithumb: KRW-AAVE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-04 |
248,006.8257 KRW |
726.9931 AAVE |
250,300.0000 KRW |
245,700.0000 KRW |
251,200.0000 KRW |
251,200.0000 KRW |
| 2025-05-03 |
250,639.2024 KRW |
1,290.5840 AAVE |
249,400.0000 KRW |
243,000.0000 KRW |
259,300.0000 KRW |
257,200.0000 KRW |
| 2025-05-02 |
252,069.5589 KRW |
306.0193 AAVE |
250,600.0000 KRW |
247,500.0000 KRW |
254,900.0000 KRW |
248,000.0000 KRW |
| 2025-05-01 |
253,635.8768 KRW |
1,964.5208 AAVE |
255,700.0000 KRW |
250,200.0000 KRW |
258,100.0000 KRW |
251,700.0000 KRW |
| 2025-04-30 |
234,568.5682 KRW |
673.4219 AAVE |
230,400.0000 KRW |
228,500.0000 KRW |
240,600.0000 KRW |
237,600.0000 KRW |
| 2025-04-29 |
239,391.2493 KRW |
2,435.7261 AAVE |
243,800.0000 KRW |
236,200.0000 KRW |
245,400.0000 KRW |
239,800.0000 KRW |
| 2025-04-28 |
238,419.3247 KRW |
1,617.1878 AAVE |
241,300.0000 KRW |
235,900.0000 KRW |
243,000.0000 KRW |
239,000.0000 KRW |
| 2025-04-27 |
241,976.0246 KRW |
1,110.2490 AAVE |
242,600.0000 KRW |
238,900.0000 KRW |
246,600.0000 KRW |
243,000.0000 KRW |
| 2025-04-26 |
243,211.2433 KRW |
452.6877 AAVE |
240,300.0000 KRW |
240,200.0000 KRW |
246,600.0000 KRW |
246,600.0000 KRW |
| 2025-04-25 |
241,968.1566 KRW |
1,213.6725 AAVE |
241,700.0000 KRW |
239,100.0000 KRW |
245,600.0000 KRW |
241,600.0000 KRW |
| 2025-04-24 |
240,183.8756 KRW |
1,041.6898 AAVE |
236,700.0000 KRW |
236,700.0000 KRW |
243,000.0000 KRW |
241,000.0000 KRW |
| 2025-04-23 |
238,217.2342 KRW |
2,167.3389 AAVE |
235,900.0000 KRW |
232,500.0000 KRW |
242,400.0000 KRW |
240,300.0000 KRW |
| 2025-04-22 |
221,266.3824 KRW |
1,149.5151 AAVE |
216,800.0000 KRW |
215,700.0000 KRW |
227,900.0000 KRW |
225,000.0000 KRW |
| 2025-04-21 |
202,590.5456 KRW |
579.5102 AAVE |
208,300.0000 KRW |
200,100.0000 KRW |
208,300.0000 KRW |
204,000.0000 KRW |
| 2025-04-20 |
202,037.9393 KRW |
216.5633 AAVE |
199,900.0000 KRW |
198,500.0000 KRW |
206,700.0000 KRW |
203,500.0000 KRW |
| 2025-04-19 |
203,121.3941 KRW |
677.2656 AAVE |
202,100.0000 KRW |
201,200.0000 KRW |
205,000.0000 KRW |
204,700.0000 KRW |
| 2025-04-18 |
200,035.0193 KRW |
202.1362 AAVE |
199,900.0000 KRW |
199,000.0000 KRW |
201,600.0000 KRW |
200,800.0000 KRW |
| 2025-04-17 |
199,871.7105 KRW |
668.7378 AAVE |
197,700.0000 KRW |
197,500.0000 KRW |
204,000.0000 KRW |
201,100.0000 KRW |
| 2025-04-16 |
194,013.7670 KRW |
1,517.5423 AAVE |
196,900.0000 KRW |
188,600.0000 KRW |
198,900.0000 KRW |
196,000.0000 KRW |
| 2025-04-15 |
197,718.4624 KRW |
1,454.0559 AAVE |
199,700.0000 KRW |
195,200.0000 KRW |
200,600.0000 KRW |
195,700.0000 KRW |
| 2025-04-14 |
203,844.7662 KRW |
1,403.8275 AAVE |
209,700.0000 KRW |
199,200.0000 KRW |
209,700.0000 KRW |
199,200.0000 KRW |
| 2025-04-13 |
203,412.5319 KRW |
4,240.6719 AAVE |
204,700.0000 KRW |
199,200.0000 KRW |
211,200.0000 KRW |
201,700.0000 KRW |
| 2025-04-12 |
214,325.7295 KRW |
1,552.5432 AAVE |
213,100.0000 KRW |
212,200.0000 KRW |
217,100.0000 KRW |
214,000.0000 KRW |
| 2025-04-11 |
198,783.5206 KRW |
993.0386 AAVE |
197,500.0000 KRW |
196,400.0000 KRW |
202,300.0000 KRW |
198,200.0000 KRW |
| 2025-04-10 |
206,098.7727 KRW |
8,710.3990 AAVE |
190,800.0000 KRW |
190,700.0000 KRW |
213,700.0000 KRW |
202,600.0000 KRW |
| 2025-04-09 |
205,647.9817 KRW |
6,015.7324 AAVE |
190,800.0000 KRW |
190,700.0000 KRW |
213,700.0000 KRW |
210,900.0000 KRW |
| 2025-04-08 |
191,888.1291 KRW |
1,991.2989 AAVE |
196,200.0000 KRW |
186,700.0000 KRW |
197,200.0000 KRW |
188,100.0000 KRW |
| 2025-04-07 |
195,750.3660 KRW |
2,713.6521 AAVE |
195,000.0000 KRW |
191,900.0000 KRW |
199,900.0000 KRW |
199,800.0000 KRW |
| 2025-04-06 |
200,804.5584 KRW |
4,765.3564 AAVE |
214,500.0000 KRW |
191,400.0000 KRW |
214,500.0000 KRW |
195,100.0000 KRW |
| 2025-04-05 |
222,776.1905 KRW |
275.4267 AAVE |
223,800.0000 KRW |
221,200.0000 KRW |
225,400.0000 KRW |
224,800.0000 KRW |
| 2025-04-04 |
223,064.4694 KRW |
1,157.0974 AAVE |
219,300.0000 KRW |
219,300.0000 KRW |
226,300.0000 KRW |
223,900.0000 KRW |
| 2025-04-03 |
223,187.1898 KRW |
717.0044 AAVE |
219,300.0000 KRW |
219,100.0000 KRW |
226,200.0000 KRW |
224,400.0000 KRW |
| 2025-04-02 |
239,444.2821 KRW |
2,060.8020 AAVE |
235,400.0000 KRW |
227,200.0000 KRW |
249,300.0000 KRW |
227,300.0000 KRW |
| 2025-04-01 |
251,304.1782 KRW |
529.9579 AAVE |
249,100.0000 KRW |
247,000.0000 KRW |
254,100.0000 KRW |
250,100.0000 KRW |
| 2025-03-31 |
239,361.8966 KRW |
458.0116 AAVE |
241,900.0000 KRW |
234,600.0000 KRW |
242,200.0000 KRW |
235,700.0000 KRW |
| 2025-03-30 |
245,214.6171 KRW |
713.1098 AAVE |
244,500.0000 KRW |
241,600.0000 KRW |
249,800.0000 KRW |
243,400.0000 KRW |
| 2025-03-29 |
251,909.7852 KRW |
899.0492 AAVE |
259,200.0000 KRW |
247,700.0000 KRW |
259,500.0000 KRW |
249,700.0000 KRW |
| 2025-03-28 |
255,930.8804 KRW |
1,171.4769 AAVE |
254,000.0000 KRW |
251,200.0000 KRW |
262,100.0000 KRW |
262,000.0000 KRW |
| 2025-03-27 |
271,648.8579 KRW |
329.2050 AAVE |
272,700.0000 KRW |
267,400.0000 KRW |
274,200.0000 KRW |
272,300.0000 KRW |
| 2025-03-26 |
264,176.7992 KRW |
748.3758 AAVE |
268,800.0000 KRW |
259,700.0000 KRW |
269,300.0000 KRW |
261,700.0000 KRW |
| 2025-03-25 |
276,061.9160 KRW |
465.4485 AAVE |
277,600.0000 KRW |
273,100.0000 KRW |
278,200.0000 KRW |
275,500.0000 KRW |
| 2025-03-24 |
283,496.0371 KRW |
678.3073 AAVE |
282,400.0000 KRW |
281,000.0000 KRW |
285,400.0000 KRW |
281,500.0000 KRW |
| 2025-03-23 |
270,010.1154 KRW |
3,219.2858 AAVE |
265,600.0000 KRW |
264,800.0000 KRW |
275,200.0000 KRW |
274,000.0000 KRW |
| 2025-03-22 |
265,878.6088 KRW |
341.6480 AAVE |
265,600.0000 KRW |
264,800.0000 KRW |
270,300.0000 KRW |
269,700.0000 KRW |
| 2025-03-21 |
263,008.1738 KRW |
360.8874 AAVE |
258,900.0000 KRW |
257,800.0000 KRW |
266,900.0000 KRW |
263,500.0000 KRW |
| 2025-03-20 |
257,345.6523 KRW |
761.9578 AAVE |
261,700.0000 KRW |
253,900.0000 KRW |
261,900.0000 KRW |
258,600.0000 KRW |
| 2025-03-19 |
264,128.8255 KRW |
940.9973 AAVE |
265,300.0000 KRW |
258,700.0000 KRW |
267,600.0000 KRW |
266,200.0000 KRW |
| 2025-03-18 |
246,291.2734 KRW |
643.9422 AAVE |
247,700.0000 KRW |
242,800.0000 KRW |
250,200.0000 KRW |
248,300.0000 KRW |
| 2025-03-17 |
255,151.7382 KRW |
618.6626 AAVE |
247,100.0000 KRW |
246,500.0000 KRW |
258,500.0000 KRW |
257,900.0000 KRW |
| 2025-03-16 |
245,613.6153 KRW |
1,228.1225 AAVE |
244,900.0000 KRW |
241,900.0000 KRW |
248,900.0000 KRW |
244,700.0000 KRW |