Identifier on Bithumb: KRW-AVL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-01 |
360.8438 KRW |
8,999,487.4913 AVL |
360.0000 KRW |
332.0000 KRW |
381.0000 KRW |
368.0000 KRW |
| 2025-09-30 |
370.3431 KRW |
46,474,545.1934 AVL |
314.0000 KRW |
309.0000 KRW |
420.0000 KRW |
370.0000 KRW |
| 2025-09-29 |
238.6537 KRW |
2,754,402.0991 AVL |
233.0000 KRW |
232.0000 KRW |
248.0000 KRW |
245.0000 KRW |
| 2025-09-28 |
220.7955 KRW |
805,977.8209 AVL |
223.0000 KRW |
218.0000 KRW |
225.0000 KRW |
222.0000 KRW |
| 2025-09-27 |
227.4933 KRW |
3,821,485.2175 AVL |
222.0000 KRW |
219.0000 KRW |
240.0000 KRW |
219.0000 KRW |
| 2025-09-26 |
217.2403 KRW |
674,467.8356 AVL |
219.0000 KRW |
214.0000 KRW |
223.0000 KRW |
220.0000 KRW |
| 2025-09-25 |
210.1900 KRW |
2,617,160.1060 AVL |
216.0000 KRW |
205.0000 KRW |
219.0000 KRW |
207.0000 KRW |
| 2025-09-24 |
238.1728 KRW |
2,573,977.1747 AVL |
237.0000 KRW |
230.0000 KRW |
245.0000 KRW |
231.0000 KRW |
| 2025-09-23 |
230.3392 KRW |
4,677,648.2507 AVL |
218.0000 KRW |
215.0000 KRW |
239.0000 KRW |
235.0000 KRW |
| 2025-09-22 |
210.8453 KRW |
3,454,437.3913 AVL |
226.0000 KRW |
201.0000 KRW |
227.0000 KRW |
214.0000 KRW |
| 2025-09-21 |
246.8313 KRW |
1,789,092.0527 AVL |
249.0000 KRW |
239.0000 KRW |
255.0000 KRW |
250.0000 KRW |
| 2025-09-20 |
250.6735 KRW |
6,082,441.4567 AVL |
242.0000 KRW |
240.0000 KRW |
265.0000 KRW |
242.0000 KRW |
| 2025-09-19 |
250.3686 KRW |
725,712.9677 AVL |
252.0000 KRW |
245.0000 KRW |
255.0000 KRW |
250.0000 KRW |
| 2025-09-18 |
276.4184 KRW |
5,110,196.5002 AVL |
268.0000 KRW |
262.0000 KRW |
287.0000 KRW |
269.0000 KRW |
| 2025-09-17 |
254.1523 KRW |
9,680,270.9523 AVL |
258.0000 KRW |
239.0000 KRW |
269.0000 KRW |
242.0000 KRW |
| 2025-09-16 |
268.3575 KRW |
10,737,349.7132 AVL |
274.0000 KRW |
250.0000 KRW |
290.0000 KRW |
263.0000 KRW |
| 2025-09-15 |
260.4479 KRW |
11,095,153.6743 AVL |
241.0000 KRW |
232.0000 KRW |
285.0000 KRW |
273.0000 KRW |
| 2025-09-14 |
234.3521 KRW |
8,754,183.1106 AVL |
219.0000 KRW |
216.0000 KRW |
247.0000 KRW |
241.0000 KRW |
| 2025-09-13 |
224.1513 KRW |
1,649,966.6191 AVL |
224.0000 KRW |
217.0000 KRW |
232.0000 KRW |
224.0000 KRW |
| 2025-09-12 |
204.3966 KRW |
646,372.7254 AVL |
204.0000 KRW |
201.0000 KRW |
207.0000 KRW |
207.0000 KRW |
| 2025-09-11 |
199.6515 KRW |
1,119,958.8155 AVL |
203.0000 KRW |
194.0000 KRW |
205.0000 KRW |
202.0000 KRW |
| 2025-09-10 |
205.2713 KRW |
2,591,195.9711 AVL |
211.0000 KRW |
199.0000 KRW |
213.0000 KRW |
208.0000 KRW |
| 2025-09-09 |
186.3431 KRW |
877,185.6385 AVL |
190.0000 KRW |
183.0000 KRW |
190.0000 KRW |
188.0000 KRW |
| 2025-09-08 |
186.1819 KRW |
998,670.7519 AVL |
189.0000 KRW |
184.0000 KRW |
189.0000 KRW |
187.0000 KRW |
| 2025-09-07 |
187.6833 KRW |
4,534,441.2738 AVL |
181.0000 KRW |
181.0000 KRW |
192.0000 KRW |
188.0000 KRW |
| 2025-09-06 |
177.8045 KRW |
85,211.5577 AVL |
181.0000 KRW |
177.0000 KRW |
181.0000 KRW |
180.0000 KRW |
| 2025-09-05 |
178.6547 KRW |
229,772.5339 AVL |
176.0000 KRW |
175.0000 KRW |
181.0000 KRW |
178.0000 KRW |
| 2025-09-04 |
171.8430 KRW |
517,796.8709 AVL |
175.0000 KRW |
168.0000 KRW |
176.0000 KRW |
174.0000 KRW |
| 2025-09-03 |
177.9484 KRW |
738,105.2624 AVL |
179.0000 KRW |
174.0000 KRW |
184.0000 KRW |
180.0000 KRW |
| 2025-09-02 |
176.1048 KRW |
603,979.9862 AVL |
179.0000 KRW |
175.0000 KRW |
179.0000 KRW |
178.0000 KRW |
| 2025-09-01 |
177.0892 KRW |
2,053,206.9819 AVL |
181.0000 KRW |
168.0000 KRW |
184.0000 KRW |
171.0000 KRW |
| 2025-08-31 |
188.1044 KRW |
511,221.1206 AVL |
189.0000 KRW |
186.0000 KRW |
191.0000 KRW |
188.0000 KRW |
| 2025-08-30 |
187.3316 KRW |
257,433.5012 AVL |
187.0000 KRW |
185.0000 KRW |
191.0000 KRW |
189.0000 KRW |
| 2025-08-29 |
189.3371 KRW |
2,377,281.6510 AVL |
187.0000 KRW |
185.0000 KRW |
197.0000 KRW |
187.0000 KRW |
| 2025-08-28 |
193.4928 KRW |
1,043,096.7855 AVL |
196.0000 KRW |
188.0000 KRW |
201.0000 KRW |
190.0000 KRW |
| 2025-08-27 |
188.8809 KRW |
1,205,719.2512 AVL |
194.0000 KRW |
186.0000 KRW |
195.0000 KRW |
187.0000 KRW |
| 2025-08-26 |
192.2838 KRW |
1,004,908.5174 AVL |
197.0000 KRW |
190.0000 KRW |
198.0000 KRW |
193.0000 KRW |
| 2025-08-25 |
194.9358 KRW |
1,259,094.6799 AVL |
203.0000 KRW |
188.0000 KRW |
204.0000 KRW |
190.0000 KRW |
| 2025-08-24 |
211.7198 KRW |
6,901,483.8190 AVL |
218.0000 KRW |
200.0000 KRW |
230.0000 KRW |
200.0000 KRW |
| 2025-08-23 |
199.3799 KRW |
3,248,889.0334 AVL |
194.0000 KRW |
193.0000 KRW |
204.0000 KRW |
201.0000 KRW |
| 2025-08-22 |
196.2254 KRW |
2,147,033.5023 AVL |
194.0000 KRW |
192.0000 KRW |
199.0000 KRW |
198.0000 KRW |
| 2025-08-21 |
187.7817 KRW |
588,351.2562 AVL |
190.0000 KRW |
186.0000 KRW |
190.0000 KRW |
188.0000 KRW |
| 2025-08-20 |
194.0253 KRW |
800,880.5325 AVL |
195.0000 KRW |
191.0000 KRW |
197.0000 KRW |
197.0000 KRW |
| 2025-08-19 |
194.2393 KRW |
327,603.0130 AVL |
196.0000 KRW |
193.0000 KRW |
198.0000 KRW |
198.0000 KRW |
| 2025-08-18 |
199.8887 KRW |
1,013,556.5948 AVL |
198.0000 KRW |
196.0000 KRW |
204.0000 KRW |
199.0000 KRW |
| 2025-08-17 |
208.7307 KRW |
1,059,435.1942 AVL |
209.0000 KRW |
203.0000 KRW |
215.0000 KRW |
206.0000 KRW |
| 2025-08-16 |
204.4688 KRW |
425,295.6320 AVL |
207.0000 KRW |
202.0000 KRW |
207.0000 KRW |
205.0000 KRW |
| 2025-08-15 |
207.1081 KRW |
2,683,606.2137 AVL |
202.0000 KRW |
200.0000 KRW |
215.0000 KRW |
206.0000 KRW |
| 2025-08-14 |
205.3307 KRW |
2,810,757.6762 AVL |
210.0000 KRW |
195.0000 KRW |
217.0000 KRW |
205.0000 KRW |
| 2025-08-13 |
215.2216 KRW |
1,195,159.7280 AVL |
218.0000 KRW |
213.0000 KRW |
221.0000 KRW |
215.0000 KRW |