Identifier on Bithumb: KRW-AVL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
55.4793 KRW |
218,354.2236 AVL |
55.7500 KRW |
54.9200 KRW |
56.1900 KRW |
54.9700 KRW |
| 2026-02-26 |
55.4675 KRW |
653,601.0421 AVL |
56.4900 KRW |
54.8700 KRW |
56.6100 KRW |
55.8900 KRW |
| 2026-02-25 |
58.1460 KRW |
647,091.7841 AVL |
58.6000 KRW |
57.9000 KRW |
59.4100 KRW |
58.0100 KRW |
| 2026-02-24 |
59.3034 KRW |
422,266.2153 AVL |
59.2700 KRW |
58.2000 KRW |
60.3400 KRW |
58.2000 KRW |
| 2026-02-23 |
60.0627 KRW |
664,978.6786 AVL |
61.7000 KRW |
58.8000 KRW |
62.2300 KRW |
59.0200 KRW |
| 2026-02-22 |
60.2485 KRW |
1,043,702.3203 AVL |
59.7000 KRW |
59.4000 KRW |
60.9900 KRW |
60.9200 KRW |
| 2026-02-21 |
59.5968 KRW |
104,615.3196 AVL |
59.6000 KRW |
59.5600 KRW |
60.1800 KRW |
59.5600 KRW |
| 2026-02-20 |
59.3203 KRW |
645,848.9773 AVL |
58.5600 KRW |
58.5500 KRW |
59.8800 KRW |
59.4500 KRW |
| 2026-02-19 |
58.8442 KRW |
498,303.4297 AVL |
59.0000 KRW |
58.0600 KRW |
59.4600 KRW |
58.7000 KRW |
| 2026-02-18 |
60.3752 KRW |
1,770,807.2752 AVL |
61.7300 KRW |
59.2400 KRW |
62.5000 KRW |
59.5800 KRW |
| 2026-02-17 |
65.8347 KRW |
1,559,116.2911 AVL |
66.0400 KRW |
64.9200 KRW |
67.0500 KRW |
64.9900 KRW |
| 2026-02-16 |
66.4306 KRW |
7,170,039.3115 AVL |
70.3400 KRW |
64.5700 KRW |
70.3400 KRW |
65.6300 KRW |
| 2026-02-15 |
72.0749 KRW |
22,579,602.9335 AVL |
64.5000 KRW |
63.3600 KRW |
79.1500 KRW |
75.2500 KRW |
| 2026-02-14 |
61.8944 KRW |
2,797,862.6330 AVL |
61.6900 KRW |
60.9500 KRW |
62.6000 KRW |
61.6600 KRW |
| 2026-02-13 |
61.0811 KRW |
2,913,051.6052 AVL |
61.6400 KRW |
59.5100 KRW |
63.2100 KRW |
60.9700 KRW |
| 2026-02-12 |
63.4105 KRW |
21,173,758.5512 AVL |
57.3200 KRW |
56.9500 KRW |
71.0000 KRW |
61.3500 KRW |
| 2026-02-11 |
56.2965 KRW |
297,537.3237 AVL |
57.3100 KRW |
55.1400 KRW |
57.3100 KRW |
56.2100 KRW |
| 2026-02-10 |
59.2715 KRW |
344,351.1844 AVL |
58.8900 KRW |
58.0200 KRW |
59.8800 KRW |
58.4800 KRW |
| 2026-02-09 |
58.7458 KRW |
511,215.9489 AVL |
59.3900 KRW |
58.1900 KRW |
59.8300 KRW |
58.3100 KRW |
| 2026-02-08 |
60.7631 KRW |
66,463.8906 AVL |
61.7500 KRW |
60.3300 KRW |
61.7500 KRW |
60.6900 KRW |
| 2026-02-07 |
61.9615 KRW |
465,023.3378 AVL |
61.8900 KRW |
58.5000 KRW |
63.6000 KRW |
61.7200 KRW |
| 2026-02-06 |
62.5039 KRW |
1,207,829.0819 AVL |
60.2800 KRW |
59.6400 KRW |
65.0600 KRW |
61.3600 KRW |
| 2026-02-05 |
60.5983 KRW |
2,017,372.0061 AVL |
63.0900 KRW |
58.4700 KRW |
63.0900 KRW |
59.0200 KRW |
| 2026-02-04 |
61.6813 KRW |
516,122.2200 AVL |
62.0300 KRW |
60.3000 KRW |
63.3400 KRW |
62.4700 KRW |
| 2026-02-03 |
63.3309 KRW |
1,130,526.2670 AVL |
64.0100 KRW |
61.7300 KRW |
65.9900 KRW |
63.6400 KRW |
| 2026-02-02 |
65.1855 KRW |
316,542.4769 AVL |
64.9400 KRW |
64.5100 KRW |
65.9900 KRW |
64.9600 KRW |
| 2026-02-01 |
65.2606 KRW |
456,131.4564 AVL |
65.8400 KRW |
64.1000 KRW |
66.3800 KRW |
66.1800 KRW |
| 2026-01-31 |
63.8827 KRW |
3,768,737.5690 AVL |
67.1500 KRW |
59.9700 KRW |
68.0000 KRW |
65.2100 KRW |
| 2026-01-30 |
70.7779 KRW |
1,603,020.4806 AVL |
72.3800 KRW |
69.5500 KRW |
72.3800 KRW |
71.3800 KRW |
| 2026-01-29 |
73.1966 KRW |
2,151,362.2760 AVL |
76.8900 KRW |
71.0100 KRW |
76.8900 KRW |
72.5600 KRW |
| 2026-01-28 |
80.9137 KRW |
9,406,519.8601 AVL |
85.3800 KRW |
75.1000 KRW |
91.5000 KRW |
75.7700 KRW |
| 2026-01-27 |
92.5905 KRW |
6,301,131.5672 AVL |
94.2500 KRW |
89.1300 KRW |
98.5900 KRW |
89.4700 KRW |
| 2026-01-26 |
101.1038 KRW |
8,171,644.9081 AVL |
110.0000 KRW |
96.0000 KRW |
111.0000 KRW |
97.4100 KRW |
| 2026-01-25 |
114.6455 KRW |
13,115,291.5682 AVL |
107.0000 KRW |
107.0000 KRW |
125.0000 KRW |
111.0000 KRW |
| 2026-01-24 |
109.5286 KRW |
759,763.2335 AVL |
109.0000 KRW |
107.0000 KRW |
112.0000 KRW |
109.0000 KRW |
| 2026-01-23 |
107.8161 KRW |
913,122.6445 AVL |
107.0000 KRW |
106.0000 KRW |
109.0000 KRW |
108.0000 KRW |
| 2026-01-22 |
105.4456 KRW |
285,280.3387 AVL |
106.0000 KRW |
105.0000 KRW |
107.0000 KRW |
106.0000 KRW |
| 2026-01-21 |
106.8124 KRW |
2,340,978.3752 AVL |
107.0000 KRW |
104.0000 KRW |
110.0000 KRW |
106.0000 KRW |
| 2026-01-20 |
108.5680 KRW |
121,973.1457 AVL |
108.0000 KRW |
107.0000 KRW |
110.0000 KRW |
109.0000 KRW |
| 2026-01-19 |
108.5844 KRW |
918,400.4878 AVL |
108.0000 KRW |
106.0000 KRW |
110.0000 KRW |
110.0000 KRW |
| 2026-01-18 |
117.7115 KRW |
165,215.4913 AVL |
117.0000 KRW |
117.0000 KRW |
119.0000 KRW |
118.0000 KRW |
| 2026-01-17 |
116.6049 KRW |
539,078.5880 AVL |
117.0000 KRW |
116.0000 KRW |
117.0000 KRW |
117.0000 KRW |
| 2026-01-16 |
116.6201 KRW |
419,197.9217 AVL |
117.0000 KRW |
115.0000 KRW |
118.0000 KRW |
117.0000 KRW |
| 2026-01-15 |
118.1079 KRW |
2,301,809.4888 AVL |
123.0000 KRW |
115.0000 KRW |
124.0000 KRW |
117.0000 KRW |
| 2026-01-14 |
120.7182 KRW |
360,380.6411 AVL |
122.0000 KRW |
119.0000 KRW |
123.0000 KRW |
119.0000 KRW |
| 2026-01-13 |
118.5786 KRW |
1,095,148.2507 AVL |
118.0000 KRW |
116.0000 KRW |
122.0000 KRW |
122.0000 KRW |
| 2026-01-12 |
114.5534 KRW |
352,993.9615 AVL |
114.0000 KRW |
113.0000 KRW |
116.0000 KRW |
114.0000 KRW |
| 2026-01-11 |
120.8151 KRW |
192,277.5564 AVL |
121.0000 KRW |
120.0000 KRW |
122.0000 KRW |
121.0000 KRW |
| 2026-01-10 |
122.3508 KRW |
250,327.1979 AVL |
124.0000 KRW |
121.0000 KRW |
124.0000 KRW |
121.0000 KRW |
| 2026-01-09 |
124.4390 KRW |
176,433.9604 AVL |
124.0000 KRW |
123.0000 KRW |
126.0000 KRW |
126.0000 KRW |