Identifier on Bithumb: KRW-AVL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-31 |
266.3923 KRW |
8,193,228.3355 AVL |
285.0000 KRW |
255.0000 KRW |
286.0000 KRW |
258.0000 KRW |
| 2025-10-30 |
246.0177 KRW |
5,342,535.4105 AVL |
231.0000 KRW |
224.0000 KRW |
266.0000 KRW |
265.0000 KRW |
| 2025-10-29 |
224.0079 KRW |
4,542,682.4720 AVL |
218.0000 KRW |
216.0000 KRW |
234.0000 KRW |
223.0000 KRW |
| 2025-10-28 |
231.8734 KRW |
8,462,883.1959 AVL |
213.0000 KRW |
207.0000 KRW |
249.0000 KRW |
231.0000 KRW |
| 2025-10-27 |
193.3158 KRW |
553,922.6293 AVL |
195.0000 KRW |
191.0000 KRW |
197.0000 KRW |
196.0000 KRW |
| 2025-10-26 |
194.0464 KRW |
576,823.0184 AVL |
198.0000 KRW |
192.0000 KRW |
198.0000 KRW |
194.0000 KRW |
| 2025-10-25 |
193.5824 KRW |
1,237,558.2019 AVL |
199.0000 KRW |
189.0000 KRW |
199.0000 KRW |
193.0000 KRW |
| 2025-10-24 |
198.2309 KRW |
2,556,276.9842 AVL |
197.0000 KRW |
191.0000 KRW |
207.0000 KRW |
195.0000 KRW |
| 2025-10-23 |
179.3759 KRW |
295,052.3850 AVL |
182.0000 KRW |
176.0000 KRW |
183.0000 KRW |
181.0000 KRW |
| 2025-10-22 |
181.1249 KRW |
450,619.7195 AVL |
184.0000 KRW |
179.0000 KRW |
184.0000 KRW |
179.0000 KRW |
| 2025-10-21 |
193.2732 KRW |
1,079,795.1920 AVL |
195.0000 KRW |
186.0000 KRW |
200.0000 KRW |
188.0000 KRW |
| 2025-10-20 |
192.5517 KRW |
970,981.2885 AVL |
197.0000 KRW |
190.0000 KRW |
198.0000 KRW |
194.0000 KRW |
| 2025-10-19 |
191.7149 KRW |
1,895,299.2499 AVL |
190.0000 KRW |
185.0000 KRW |
199.0000 KRW |
188.0000 KRW |
| 2025-10-18 |
184.9785 KRW |
652,285.9937 AVL |
181.0000 KRW |
178.0000 KRW |
191.0000 KRW |
189.0000 KRW |
| 2025-10-17 |
184.7614 KRW |
1,185,563.5146 AVL |
176.0000 KRW |
175.0000 KRW |
191.0000 KRW |
182.0000 KRW |
| 2025-10-16 |
189.9570 KRW |
1,126,106.5721 AVL |
198.0000 KRW |
183.0000 KRW |
198.0000 KRW |
185.0000 KRW |
| 2025-10-15 |
195.2345 KRW |
980,892.9922 AVL |
199.0000 KRW |
191.0000 KRW |
200.0000 KRW |
194.0000 KRW |
| 2025-10-14 |
203.6382 KRW |
747,142.7159 AVL |
200.0000 KRW |
199.0000 KRW |
207.0000 KRW |
205.0000 KRW |
| 2025-10-13 |
213.2139 KRW |
1,568,537.3924 AVL |
209.0000 KRW |
207.0000 KRW |
218.0000 KRW |
216.0000 KRW |
| 2025-10-12 |
200.1019 KRW |
3,389,063.9396 AVL |
197.0000 KRW |
194.0000 KRW |
205.0000 KRW |
203.0000 KRW |
| 2025-10-11 |
190.5805 KRW |
2,290,726.4681 AVL |
205.0000 KRW |
179.0000 KRW |
208.0000 KRW |
184.0000 KRW |
| 2025-10-10 |
221.0821 KRW |
11,392,508.9641 AVL |
277.0000 KRW |
130.0000 KRW |
277.0000 KRW |
195.0000 KRW |
| 2025-10-09 |
295.1291 KRW |
3,397,858.5363 AVL |
301.0000 KRW |
286.0000 KRW |
306.0000 KRW |
290.0000 KRW |
| 2025-10-08 |
344.9024 KRW |
1,266,660.9968 AVL |
351.0000 KRW |
338.0000 KRW |
353.0000 KRW |
339.0000 KRW |
| 2025-10-07 |
358.8889 KRW |
1,548,228.5498 AVL |
370.0000 KRW |
351.0000 KRW |
370.0000 KRW |
354.0000 KRW |
| 2025-10-06 |
378.7763 KRW |
5,805,138.9315 AVL |
369.0000 KRW |
352.0000 KRW |
401.0000 KRW |
389.0000 KRW |
| 2025-10-05 |
345.7033 KRW |
2,146,777.9034 AVL |
360.0000 KRW |
334.0000 KRW |
360.0000 KRW |
343.0000 KRW |
| 2025-10-04 |
370.2369 KRW |
4,728,654.3716 AVL |
357.0000 KRW |
355.0000 KRW |
386.0000 KRW |
357.0000 KRW |
| 2025-10-03 |
375.8494 KRW |
5,512,208.7218 AVL |
370.0000 KRW |
357.0000 KRW |
397.0000 KRW |
369.0000 KRW |
| 2025-10-02 |
351.6358 KRW |
2,779,225.6083 AVL |
349.0000 KRW |
344.0000 KRW |
362.0000 KRW |
346.0000 KRW |