Identifier on Bithumb: KRW-AVL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-22 |
161.2398 KRW |
536,757.0788 AVL |
161.0000 KRW |
159.0000 KRW |
165.0000 KRW |
161.0000 KRW |
| 2025-06-21 |
173.0631 KRW |
2,667,995.0003 AVL |
179.0000 KRW |
165.0000 KRW |
184.0000 KRW |
168.0000 KRW |
| 2025-06-20 |
179.4617 KRW |
660,934.2377 AVL |
179.0000 KRW |
176.0000 KRW |
183.0000 KRW |
181.0000 KRW |
| 2025-06-19 |
180.1401 KRW |
1,767,520.8621 AVL |
176.0000 KRW |
175.0000 KRW |
184.0000 KRW |
179.0000 KRW |
| 2025-06-18 |
176.2313 KRW |
63,959.2419 AVL |
176.0000 KRW |
175.0000 KRW |
177.0000 KRW |
176.0000 KRW |
| 2025-06-17 |
180.8516 KRW |
1,298,841.4477 AVL |
184.0000 KRW |
177.0000 KRW |
186.0000 KRW |
179.0000 KRW |
| 2025-06-16 |
191.3272 KRW |
745,375.6549 AVL |
191.0000 KRW |
189.0000 KRW |
195.0000 KRW |
193.0000 KRW |
| 2025-06-15 |
189.6851 KRW |
2,870,633.4342 AVL |
200.0000 KRW |
183.0000 KRW |
200.0000 KRW |
188.0000 KRW |
| 2025-06-14 |
206.9464 KRW |
3,983,577.6854 AVL |
199.0000 KRW |
197.0000 KRW |
214.0000 KRW |
206.0000 KRW |
| 2025-06-13 |
195.2813 KRW |
1,020,218.8384 AVL |
196.0000 KRW |
191.0000 KRW |
199.0000 KRW |
198.0000 KRW |
| 2025-06-12 |
219.6278 KRW |
2,039,371.4779 AVL |
221.0000 KRW |
214.0000 KRW |
228.0000 KRW |
217.0000 KRW |
| 2025-06-11 |
239.4891 KRW |
1,807,940.9764 AVL |
247.0000 KRW |
232.0000 KRW |
250.0000 KRW |
234.0000 KRW |
| 2025-06-10 |
273.5531 KRW |
7,646,088.1917 AVL |
258.0000 KRW |
257.0000 KRW |
286.0000 KRW |
280.0000 KRW |
| 2025-06-09 |
251.4325 KRW |
3,044,643.7020 AVL |
259.0000 KRW |
247.0000 KRW |
260.0000 KRW |
255.0000 KRW |
| 2025-06-08 |
266.2393 KRW |
7,322,217.7223 AVL |
246.0000 KRW |
245.0000 KRW |
282.0000 KRW |
272.0000 KRW |
| 2025-06-07 |
238.3906 KRW |
466,185.7855 AVL |
244.0000 KRW |
234.0000 KRW |
244.0000 KRW |
240.0000 KRW |
| 2025-06-06 |
245.8137 KRW |
4,265,125.1173 AVL |
240.0000 KRW |
228.0000 KRW |
261.0000 KRW |
234.0000 KRW |
| 2025-06-05 |
238.2773 KRW |
1,589,970.6401 AVL |
251.0000 KRW |
228.0000 KRW |
251.0000 KRW |
233.0000 KRW |
| 2025-06-04 |
259.3820 KRW |
627,748.6311 AVL |
267.0000 KRW |
251.0000 KRW |
271.0000 KRW |
259.0000 KRW |
| 2025-06-03 |
276.7365 KRW |
466,330.0074 AVL |
278.0000 KRW |
273.0000 KRW |
281.0000 KRW |
277.0000 KRW |
| 2025-06-02 |
266.8968 KRW |
808,633.7020 AVL |
266.0000 KRW |
262.0000 KRW |
273.0000 KRW |
269.0000 KRW |
| 2025-06-01 |
278.0401 KRW |
332,726.7521 AVL |
279.0000 KRW |
274.0000 KRW |
283.0000 KRW |
281.0000 KRW |
| 2025-05-31 |
271.9421 KRW |
247,483.0602 AVL |
276.0000 KRW |
268.0000 KRW |
277.0000 KRW |
269.0000 KRW |
| 2025-05-30 |
284.2518 KRW |
840,200.0374 AVL |
288.0000 KRW |
277.0000 KRW |
290.0000 KRW |
280.0000 KRW |
| 2025-05-29 |
311.9010 KRW |
1,313,948.8586 AVL |
325.0000 KRW |
303.0000 KRW |
327.0000 KRW |
310.0000 KRW |
| 2025-05-28 |
328.8555 KRW |
1,929,479.9850 AVL |
339.0000 KRW |
322.0000 KRW |
339.0000 KRW |
326.0000 KRW |
| 2025-05-27 |
348.8605 KRW |
1,635,787.2661 AVL |
359.0000 KRW |
342.0000 KRW |
359.0000 KRW |
347.0000 KRW |
| 2025-05-26 |
368.5779 KRW |
5,280,577.5750 AVL |
378.0000 KRW |
353.0000 KRW |
384.0000 KRW |
353.0000 KRW |
| 2025-05-25 |
332.3841 KRW |
375,631.5263 AVL |
332.0000 KRW |
328.0000 KRW |
340.0000 KRW |
335.0000 KRW |
| 2025-05-24 |
346.2310 KRW |
1,241,668.9717 AVL |
341.0000 KRW |
338.0000 KRW |
356.0000 KRW |
354.0000 KRW |
| 2025-05-23 |
336.1951 KRW |
468,753.4887 AVL |
341.0000 KRW |
333.0000 KRW |
342.0000 KRW |
337.0000 KRW |
| 2025-05-22 |
348.7767 KRW |
761,088.4668 AVL |
350.0000 KRW |
341.0000 KRW |
356.0000 KRW |
343.0000 KRW |
| 2025-05-21 |
341.7878 KRW |
961,731.9377 AVL |
340.0000 KRW |
333.0000 KRW |
348.0000 KRW |
338.0000 KRW |
| 2025-05-20 |
342.1945 KRW |
315,824.1103 AVL |
345.0000 KRW |
337.0000 KRW |
347.0000 KRW |
347.0000 KRW |
| 2025-05-19 |
343.8471 KRW |
412,590.5477 AVL |
342.0000 KRW |
338.0000 KRW |
353.0000 KRW |
340.0000 KRW |
| 2025-05-18 |
367.1220 KRW |
1,280,674.3367 AVL |
364.0000 KRW |
353.0000 KRW |
375.0000 KRW |
362.0000 KRW |
| 2025-05-17 |
346.1517 KRW |
405,300.2448 AVL |
351.0000 KRW |
340.0000 KRW |
352.0000 KRW |
345.0000 KRW |
| 2025-05-16 |
363.5395 KRW |
1,263,041.8495 AVL |
364.0000 KRW |
352.0000 KRW |
373.0000 KRW |
356.0000 KRW |
| 2025-05-15 |
369.7881 KRW |
1,336,935.7298 AVL |
361.0000 KRW |
360.0000 KRW |
384.0000 KRW |
369.0000 KRW |
| 2025-05-14 |
405.9403 KRW |
3,414,450.7511 AVL |
394.0000 KRW |
394.0000 KRW |
431.0000 KRW |
409.0000 KRW |
| 2025-05-13 |
401.3224 KRW |
1,933,567.8508 AVL |
393.0000 KRW |
392.0000 KRW |
410.0000 KRW |
404.0000 KRW |
| 2025-05-12 |
394.2070 KRW |
1,334,677.7564 AVL |
396.0000 KRW |
376.0000 KRW |
406.0000 KRW |
397.0000 KRW |
| 2025-05-11 |
400.9331 KRW |
1,553,581.6548 AVL |
408.0000 KRW |
388.0000 KRW |
418.0000 KRW |
393.0000 KRW |
| 2025-05-10 |
416.3657 KRW |
8,527,108.1650 AVL |
391.0000 KRW |
388.0000 KRW |
450.0000 KRW |
399.0000 KRW |
| 2025-05-09 |
405.4617 KRW |
9,766,005.1974 AVL |
368.0000 KRW |
366.0000 KRW |
447.0000 KRW |
388.0000 KRW |
| 2025-05-08 |
360.1047 KRW |
632,969.9353 AVL |
346.0000 KRW |
346.0000 KRW |
377.0000 KRW |
370.0000 KRW |
| 2025-05-07 |
328.8323 KRW |
229,928.2509 AVL |
332.0000 KRW |
320.0000 KRW |
336.0000 KRW |
336.0000 KRW |
| 2025-05-06 |
323.2051 KRW |
424,477.6219 AVL |
326.0000 KRW |
316.0000 KRW |
332.0000 KRW |
318.0000 KRW |
| 2025-05-05 |
336.3237 KRW |
611,051.9066 AVL |
333.0000 KRW |
326.0000 KRW |
348.0000 KRW |
346.0000 KRW |
| 2025-05-04 |
348.4802 KRW |
248,867.2112 AVL |
355.0000 KRW |
343.0000 KRW |
356.0000 KRW |
352.0000 KRW |