Identifier on Bithumb: KRW-AVL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-09 |
124.4390 KRW |
176,433.9604 AVL |
124.0000 KRW |
123.0000 KRW |
126.0000 KRW |
126.0000 KRW |
| 2026-01-08 |
124.4660 KRW |
158,771.0613 AVL |
123.0000 KRW |
123.0000 KRW |
126.0000 KRW |
125.0000 KRW |
| 2026-01-07 |
125.3437 KRW |
288,947.3001 AVL |
126.0000 KRW |
124.0000 KRW |
127.0000 KRW |
125.0000 KRW |
| 2026-01-06 |
126.3130 KRW |
745,290.2831 AVL |
128.0000 KRW |
125.0000 KRW |
129.0000 KRW |
126.0000 KRW |
| 2026-01-05 |
123.4460 KRW |
419,854.4531 AVL |
123.0000 KRW |
123.0000 KRW |
125.0000 KRW |
124.0000 KRW |
| 2026-01-04 |
120.3632 KRW |
421,611.1988 AVL |
120.0000 KRW |
119.0000 KRW |
122.0000 KRW |
121.0000 KRW |
| 2026-01-03 |
118.2395 KRW |
1,576,430.7046 AVL |
116.0000 KRW |
116.0000 KRW |
121.0000 KRW |
120.0000 KRW |
| 2026-01-02 |
115.7393 KRW |
783,962.4289 AVL |
114.0000 KRW |
113.0000 KRW |
118.0000 KRW |
116.0000 KRW |
| 2026-01-01 |
112.8210 KRW |
268,651.8455 AVL |
112.0000 KRW |
111.0000 KRW |
114.0000 KRW |
114.0000 KRW |
| 2025-12-31 |
110.0362 KRW |
701,431.7247 AVL |
111.0000 KRW |
109.0000 KRW |
112.0000 KRW |
109.0000 KRW |
| 2025-12-30 |
110.3732 KRW |
610,283.8301 AVL |
112.0000 KRW |
108.0000 KRW |
112.0000 KRW |
109.0000 KRW |
| 2025-12-29 |
114.4505 KRW |
525,592.1095 AVL |
116.0000 KRW |
114.0000 KRW |
116.0000 KRW |
114.0000 KRW |
| 2025-12-28 |
118.5516 KRW |
669,493.0880 AVL |
120.0000 KRW |
117.0000 KRW |
121.0000 KRW |
118.0000 KRW |
| 2025-12-27 |
119.9324 KRW |
161,115.4076 AVL |
120.0000 KRW |
119.0000 KRW |
121.0000 KRW |
121.0000 KRW |
| 2025-12-26 |
121.1092 KRW |
1,696,738.4661 AVL |
120.0000 KRW |
119.0000 KRW |
125.0000 KRW |
120.0000 KRW |
| 2025-12-25 |
124.5471 KRW |
682,161.2946 AVL |
124.0000 KRW |
122.0000 KRW |
129.0000 KRW |
125.0000 KRW |
| 2025-12-24 |
126.7433 KRW |
579,473.1168 AVL |
127.0000 KRW |
125.0000 KRW |
129.0000 KRW |
128.0000 KRW |
| 2025-12-23 |
120.5094 KRW |
1,633,633.7817 AVL |
118.0000 KRW |
116.0000 KRW |
123.0000 KRW |
121.0000 KRW |
| 2025-12-22 |
120.7800 KRW |
870,521.3971 AVL |
123.0000 KRW |
119.0000 KRW |
124.0000 KRW |
120.0000 KRW |
| 2025-12-21 |
118.0589 KRW |
2,691,827.0561 AVL |
117.0000 KRW |
115.0000 KRW |
122.0000 KRW |
116.0000 KRW |
| 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 |