Identifier on Bithumb: KRW-AVL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-20 |
117.1639 KRW |
1,365,099.6046 AVL |
117.0000 KRW |
116.0000 KRW |
119.0000 KRW |
118.0000 KRW |
| 2025-12-19 |
118.0569 KRW |
2,678,344.5679 AVL |
115.0000 KRW |
114.0000 KRW |
122.0000 KRW |
121.0000 KRW |
| 2025-12-18 |
112.7546 KRW |
1,939,122.9378 AVL |
121.0000 KRW |
109.0000 KRW |
122.0000 KRW |
110.0000 KRW |
| 2025-12-17 |
122.2068 KRW |
1,366,402.2029 AVL |
124.0000 KRW |
117.0000 KRW |
126.0000 KRW |
119.0000 KRW |
| 2025-12-16 |
123.4838 KRW |
2,786,037.9274 AVL |
120.0000 KRW |
120.0000 KRW |
128.0000 KRW |
125.0000 KRW |
| 2025-12-15 |
118.9161 KRW |
1,914,056.7657 AVL |
123.0000 KRW |
115.0000 KRW |
124.0000 KRW |
118.0000 KRW |
| 2025-12-14 |
130.2510 KRW |
1,148,180.6626 AVL |
133.0000 KRW |
126.0000 KRW |
136.0000 KRW |
129.0000 KRW |
| 2025-12-13 |
133.5255 KRW |
241,033.0446 AVL |
134.0000 KRW |
132.0000 KRW |
135.0000 KRW |
133.0000 KRW |
| 2025-12-12 |
135.1627 KRW |
2,742,491.5475 AVL |
144.0000 KRW |
130.0000 KRW |
144.0000 KRW |
134.0000 KRW |
| 2025-12-11 |
141.7642 KRW |
1,336,955.3968 AVL |
142.0000 KRW |
138.0000 KRW |
146.0000 KRW |
146.0000 KRW |
| 2025-12-10 |
167.3604 KRW |
660,651.5603 AVL |
168.0000 KRW |
162.0000 KRW |
174.0000 KRW |
165.0000 KRW |
| 2025-12-09 |
169.9011 KRW |
850,171.6630 AVL |
168.0000 KRW |
165.0000 KRW |
174.0000 KRW |
170.0000 KRW |
| 2025-12-08 |
175.8524 KRW |
690,575.6681 AVL |
180.0000 KRW |
172.0000 KRW |
180.0000 KRW |
174.0000 KRW |
| 2025-12-07 |
183.8098 KRW |
462,217.5720 AVL |
182.0000 KRW |
180.0000 KRW |
188.0000 KRW |
181.0000 KRW |
| 2025-12-06 |
187.3610 KRW |
1,517,980.9527 AVL |
189.0000 KRW |
180.0000 KRW |
195.0000 KRW |
181.0000 KRW |
| 2025-12-05 |
194.2763 KRW |
792,888.0458 AVL |
201.0000 KRW |
187.0000 KRW |
204.0000 KRW |
187.0000 KRW |
| 2025-12-04 |
220.9517 KRW |
105,068.7225 AVL |
220.0000 KRW |
218.0000 KRW |
225.0000 KRW |
219.0000 KRW |
| 2025-12-03 |
220.4695 KRW |
545,361.8502 AVL |
225.0000 KRW |
218.0000 KRW |
225.0000 KRW |
221.0000 KRW |
| 2025-12-02 |
217.3949 KRW |
521,531.3599 AVL |
217.0000 KRW |
213.0000 KRW |
222.0000 KRW |
213.0000 KRW |
| 2025-12-01 |
210.7592 KRW |
823,164.0167 AVL |
209.0000 KRW |
208.0000 KRW |
214.0000 KRW |
211.0000 KRW |
| 2025-11-30 |
218.9622 KRW |
265,400.5690 AVL |
221.0000 KRW |
212.0000 KRW |
223.0000 KRW |
215.0000 KRW |
| 2025-11-29 |
204.7868 KRW |
2,189,253.0619 AVL |
209.0000 KRW |
193.0000 KRW |
220.0000 KRW |
199.0000 KRW |
| 2025-11-28 |
216.9070 KRW |
412,403.7799 AVL |
221.0000 KRW |
213.0000 KRW |
221.0000 KRW |
217.0000 KRW |
| 2025-11-27 |
234.2096 KRW |
87,729.6989 AVL |
233.0000 KRW |
232.0000 KRW |
236.0000 KRW |
236.0000 KRW |
| 2025-11-26 |
236.3798 KRW |
262,261.8290 AVL |
237.0000 KRW |
234.0000 KRW |
242.0000 KRW |
242.0000 KRW |
| 2025-11-25 |
233.2862 KRW |
671,525.9478 AVL |
231.0000 KRW |
229.0000 KRW |
237.0000 KRW |
236.0000 KRW |
| 2025-11-24 |
239.1349 KRW |
491,175.3104 AVL |
237.0000 KRW |
234.0000 KRW |
247.0000 KRW |
244.0000 KRW |
| 2025-11-23 |
225.0497 KRW |
374,541.9665 AVL |
227.0000 KRW |
221.0000 KRW |
228.0000 KRW |
222.0000 KRW |
| 2025-11-22 |
227.6946 KRW |
4,283,705.7280 AVL |
216.0000 KRW |
215.0000 KRW |
241.0000 KRW |
223.0000 KRW |
| 2025-11-21 |
234.9606 KRW |
1,073,615.2211 AVL |
241.0000 KRW |
229.0000 KRW |
242.0000 KRW |
238.0000 KRW |
| 2025-11-20 |
254.7213 KRW |
1,901,430.1818 AVL |
265.0000 KRW |
248.0000 KRW |
265.0000 KRW |
250.0000 KRW |
| 2025-11-19 |
268.1553 KRW |
2,163,468.7963 AVL |
280.0000 KRW |
261.0000 KRW |
281.0000 KRW |
265.0000 KRW |
| 2025-11-18 |
292.4622 KRW |
2,743,090.6971 AVL |
294.0000 KRW |
285.0000 KRW |
301.0000 KRW |
289.0000 KRW |
| 2025-11-17 |
268.6781 KRW |
2,902,629.5623 AVL |
269.0000 KRW |
259.0000 KRW |
280.0000 KRW |
263.0000 KRW |
| 2025-11-16 |
280.1947 KRW |
8,156,575.3634 AVL |
282.0000 KRW |
257.0000 KRW |
309.0000 KRW |
261.0000 KRW |
| 2025-11-15 |
247.5188 KRW |
1,488,593.0908 AVL |
251.0000 KRW |
240.0000 KRW |
258.0000 KRW |
245.0000 KRW |
| 2025-11-14 |
245.4394 KRW |
3,121,171.3478 AVL |
236.0000 KRW |
230.0000 KRW |
256.0000 KRW |
249.0000 KRW |
| 2025-11-13 |
255.7087 KRW |
1,627,027.0890 AVL |
263.0000 KRW |
247.0000 KRW |
270.0000 KRW |
250.0000 KRW |
| 2025-11-12 |
266.8967 KRW |
2,561,121.6112 AVL |
275.0000 KRW |
262.0000 KRW |
275.0000 KRW |
264.0000 KRW |
| 2025-11-11 |
302.6825 KRW |
6,084,633.1879 AVL |
316.0000 KRW |
285.0000 KRW |
319.0000 KRW |
287.0000 KRW |
| 2025-11-10 |
249.6194 KRW |
965,534.7713 AVL |
252.0000 KRW |
244.0000 KRW |
254.0000 KRW |
252.0000 KRW |
| 2025-11-09 |
257.2336 KRW |
2,484,988.7639 AVL |
245.0000 KRW |
240.0000 KRW |
269.0000 KRW |
266.0000 KRW |
| 2025-11-08 |
232.9346 KRW |
1,281,977.3778 AVL |
239.0000 KRW |
228.0000 KRW |
239.0000 KRW |
237.0000 KRW |
| 2025-11-07 |
232.0619 KRW |
2,342,417.6080 AVL |
230.0000 KRW |
225.0000 KRW |
238.0000 KRW |
234.0000 KRW |
| 2025-11-06 |
233.3655 KRW |
1,369,470.0207 AVL |
239.0000 KRW |
227.0000 KRW |
239.0000 KRW |
236.0000 KRW |
| 2025-11-05 |
236.4756 KRW |
3,680,321.1531 AVL |
245.0000 KRW |
228.0000 KRW |
246.0000 KRW |
241.0000 KRW |
| 2025-11-04 |
231.2250 KRW |
2,638,918.5519 AVL |
226.0000 KRW |
224.0000 KRW |
237.0000 KRW |
231.0000 KRW |
| 2025-11-03 |
235.7263 KRW |
9,157,766.6622 AVL |
224.0000 KRW |
222.0000 KRW |
249.0000 KRW |
231.0000 KRW |
| 2025-11-02 |
249.3949 KRW |
5,960,288.4580 AVL |
242.0000 KRW |
234.0000 KRW |
265.0000 KRW |
258.0000 KRW |
| 2025-11-01 |
233.8145 KRW |
3,074,031.3178 AVL |
238.0000 KRW |
227.0000 KRW |
239.0000 KRW |
230.0000 KRW |