Identifier on Bithumb: KRW-AAVE
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-15 |
255,491.5849 KRW |
259.6678 AAVE |
254,200.0000 KRW |
253,200.0000 KRW |
258,400.0000 KRW |
254,300.0000 KRW |
| 2025-03-14 |
256,345.8445 KRW |
1,079.1121 AAVE |
253,000.0000 KRW |
252,400.0000 KRW |
260,800.0000 KRW |
255,800.0000 KRW |
| 2025-03-13 |
245,907.5571 KRW |
3,820.8559 AAVE |
254,000.0000 KRW |
237,900.0000 KRW |
254,000.0000 KRW |
241,200.0000 KRW |
| 2025-03-12 |
251,779.6034 KRW |
2,811.4131 AAVE |
247,600.0000 KRW |
244,100.0000 KRW |
258,800.0000 KRW |
258,600.0000 KRW |
| 2025-03-11 |
268,218.7915 KRW |
2,847.5918 AAVE |
251,600.0000 KRW |
251,000.0000 KRW |
275,700.0000 KRW |
271,400.0000 KRW |
| 2025-03-10 |
272,770.9315 KRW |
6,893.9163 AAVE |
272,000.0000 KRW |
263,000.0000 KRW |
282,300.0000 KRW |
270,500.0000 KRW |
| 2025-03-09 |
272,847.9904 KRW |
4,487.5053 AAVE |
288,700.0000 KRW |
263,500.0000 KRW |
291,600.0000 KRW |
266,600.0000 KRW |
| 2025-03-08 |
288,321.9858 KRW |
2,729.4112 AAVE |
282,800.0000 KRW |
279,100.0000 KRW |
297,400.0000 KRW |
293,000.0000 KRW |
| 2025-03-07 |
303,352.1931 KRW |
1,795.8607 AAVE |
307,100.0000 KRW |
298,100.0000 KRW |
311,400.0000 KRW |
302,700.0000 KRW |
| 2025-03-06 |
319,519.9594 KRW |
1,611.2771 AAVE |
323,800.0000 KRW |
313,600.0000 KRW |
326,900.0000 KRW |
316,700.0000 KRW |
| 2025-03-05 |
321,788.8658 KRW |
1,133.9439 AAVE |
320,300.0000 KRW |
318,000.0000 KRW |
326,000.0000 KRW |
323,900.0000 KRW |
| 2025-03-04 |
304,733.0876 KRW |
6,169.0301 AAVE |
283,800.0000 KRW |
277,000.0000 KRW |
325,400.0000 KRW |
308,900.0000 KRW |
| 2025-03-03 |
289,381.9784 KRW |
2,543.8566 AAVE |
305,900.0000 KRW |
267,500.0000 KRW |
308,700.0000 KRW |
270,200.0000 KRW |
| 2025-03-02 |
316,084.9268 KRW |
6,486.4414 AAVE |
284,800.0000 KRW |
284,700.0000 KRW |
340,700.0000 KRW |
336,900.0000 KRW |
| 2025-03-01 |
285,845.8086 KRW |
745.4686 AAVE |
276,200.0000 KRW |
276,000.0000 KRW |
293,800.0000 KRW |
291,100.0000 KRW |
| 2025-02-28 |
280,836.3106 KRW |
1,134.1450 AAVE |
276,200.0000 KRW |
275,700.0000 KRW |
286,200.0000 KRW |
283,000.0000 KRW |
| 2025-02-27 |
297,849.6009 KRW |
6,086.8914 AAVE |
299,700.0000 KRW |
281,700.0000 KRW |
306,400.0000 KRW |
302,100.0000 KRW |
| 2025-02-26 |
292,768.2567 KRW |
1,682.6200 AAVE |
299,700.0000 KRW |
281,700.0000 KRW |
305,400.0000 KRW |
301,000.0000 KRW |
| 2025-02-25 |
291,697.5907 KRW |
1,388.7327 AAVE |
283,000.0000 KRW |
281,000.0000 KRW |
302,700.0000 KRW |
300,600.0000 KRW |
| 2025-02-24 |
321,014.9651 KRW |
3,236.9396 AAVE |
335,600.0000 KRW |
304,900.0000 KRW |
339,600.0000 KRW |
312,000.0000 KRW |
| 2025-02-23 |
359,419.2043 KRW |
150.3912 AAVE |
361,700.0000 KRW |
357,800.0000 KRW |
363,100.0000 KRW |
360,900.0000 KRW |
| 2025-02-22 |
366,070.9877 KRW |
368.8069 AAVE |
361,800.0000 KRW |
360,900.0000 KRW |
370,100.0000 KRW |
363,900.0000 KRW |
| 2025-02-21 |
369,357.6233 KRW |
2,554.8048 AAVE |
389,300.0000 KRW |
355,500.0000 KRW |
392,200.0000 KRW |
360,400.0000 KRW |
| 2025-02-20 |
382,413.4568 KRW |
606.6524 AAVE |
380,900.0000 KRW |
376,300.0000 KRW |
389,200.0000 KRW |
387,900.0000 KRW |
| 2025-02-19 |
377,543.1983 KRW |
709.3118 AAVE |
376,300.0000 KRW |
373,500.0000 KRW |
383,000.0000 KRW |
379,000.0000 KRW |
| 2025-02-18 |
372,133.4375 KRW |
1,988.6712 AAVE |
381,000.0000 KRW |
365,000.0000 KRW |
382,300.0000 KRW |
374,800.0000 KRW |
| 2025-02-17 |
401,783.2790 KRW |
986.8533 AAVE |
417,000.0000 KRW |
393,000.0000 KRW |
418,700.0000 KRW |
396,900.0000 KRW |
| 2025-02-16 |
385,787.3340 KRW |
137.9180 AAVE |
384,100.0000 KRW |
380,500.0000 KRW |
389,700.0000 KRW |
387,300.0000 KRW |
| 2025-02-15 |
381,676.7802 KRW |
268.3357 AAVE |
384,700.0000 KRW |
378,000.0000 KRW |
386,000.0000 KRW |
380,200.0000 KRW |
| 2025-02-14 |
398,005.1875 KRW |
753.4078 AAVE |
396,200.0000 KRW |
389,400.0000 KRW |
405,200.0000 KRW |
396,100.0000 KRW |
| 2025-02-13 |
382,239.7767 KRW |
974.7344 AAVE |
378,600.0000 KRW |
375,100.0000 KRW |
388,100.0000 KRW |
385,300.0000 KRW |
| 2025-02-12 |
375,930.0185 KRW |
1,829.9218 AAVE |
362,700.0000 KRW |
357,500.0000 KRW |
393,800.0000 KRW |
381,100.0000 KRW |
| 2025-02-11 |
374,831.6070 KRW |
564.5749 AAVE |
380,000.0000 KRW |
370,000.0000 KRW |
383,200.0000 KRW |
371,800.0000 KRW |
| 2025-02-10 |
381,239.5762 KRW |
1,062.2882 AAVE |
378,600.0000 KRW |
374,500.0000 KRW |
390,700.0000 KRW |
381,300.0000 KRW |
| 2025-02-09 |
367,422.3710 KRW |
1,705.9821 AAVE |
369,700.0000 KRW |
355,000.0000 KRW |
379,100.0000 KRW |
362,500.0000 KRW |