Identifier on Bithumb: KRW-AVL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
163.0762 KRW |
489,564.2335 AVL |
165.0000 KRW |
162.0000 KRW |
166.0000 KRW |
163.0000 KRW |
| 2025-07-07 |
167.8811 KRW |
675,675.6748 AVL |
168.0000 KRW |
163.0000 KRW |
172.0000 KRW |
165.0000 KRW |
| 2025-07-06 |
165.4516 KRW |
433,485.5028 AVL |
167.0000 KRW |
163.0000 KRW |
169.0000 KRW |
168.0000 KRW |
| 2025-07-05 |
168.5270 KRW |
2,142,615.8634 AVL |
168.0000 KRW |
164.0000 KRW |
175.0000 KRW |
166.0000 KRW |
| 2025-07-04 |
164.6749 KRW |
948,372.7494 AVL |
169.0000 KRW |
161.0000 KRW |
169.0000 KRW |
164.0000 KRW |
| 2025-07-03 |
172.3587 KRW |
1,086,701.1663 AVL |
174.0000 KRW |
171.0000 KRW |
176.0000 KRW |
172.0000 KRW |
| 2025-07-02 |
178.2080 KRW |
1,027,189.2409 AVL |
177.0000 KRW |
176.0000 KRW |
181.0000 KRW |
178.0000 KRW |
| 2025-07-01 |
181.5262 KRW |
13,174,791.2396 AVL |
171.0000 KRW |
168.0000 KRW |
196.0000 KRW |
169.0000 KRW |
| 2025-06-30 |
176.2439 KRW |
2,762,869.3825 AVL |
182.0000 KRW |
172.0000 KRW |
182.0000 KRW |
173.0000 KRW |
| 2025-06-29 |
206.0308 KRW |
30,415,084.5479 AVL |
174.0000 KRW |
172.0000 KRW |
229.0000 KRW |
219.0000 KRW |
| 2025-06-28 |
169.3593 KRW |
165,802.4407 AVL |
169.0000 KRW |
168.0000 KRW |
172.0000 KRW |
172.0000 KRW |
| 2025-06-27 |
170.0963 KRW |
213,820.1078 AVL |
170.0000 KRW |
168.0000 KRW |
173.0000 KRW |
173.0000 KRW |
| 2025-06-26 |
166.4680 KRW |
235,901.0617 AVL |
167.0000 KRW |
165.0000 KRW |
169.0000 KRW |
169.0000 KRW |
| 2025-06-25 |
173.0201 KRW |
326,134.9499 AVL |
174.0000 KRW |
171.0000 KRW |
177.0000 KRW |
174.0000 KRW |
| 2025-06-24 |
173.9703 KRW |
3,904,299.4380 AVL |
169.0000 KRW |
161.0000 KRW |
180.0000 KRW |
178.0000 KRW |
| 2025-06-23 |
164.4527 KRW |
654,482.2962 AVL |
169.0000 KRW |
161.0000 KRW |
170.0000 KRW |
169.0000 KRW |
| 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 |