Identifier on Bithumb: KRW-AVL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-05-03 |
367.2675 KRW |
335,945.4833 AVL |
372.0000 KRW |
360.0000 KRW |
374.0000 KRW |
367.0000 KRW |
| 2025-05-02 |
388.7358 KRW |
706,064.4323 AVL |
401.0000 KRW |
384.0000 KRW |
404.0000 KRW |
389.0000 KRW |
| 2025-05-01 |
402.0514 KRW |
7,218,254.0887 AVL |
368.0000 KRW |
365.0000 KRW |
428.0000 KRW |
392.0000 KRW |
| 2025-04-30 |
349.1928 KRW |
408,806.5658 AVL |
350.0000 KRW |
343.0000 KRW |
355.0000 KRW |
351.0000 KRW |
| 2025-04-29 |
363.5555 KRW |
730,640.6710 AVL |
359.0000 KRW |
354.0000 KRW |
370.0000 KRW |
361.0000 KRW |
| 2025-04-28 |
357.5065 KRW |
518,280.1226 AVL |
360.0000 KRW |
352.0000 KRW |
363.0000 KRW |
361.0000 KRW |
| 2025-04-27 |
353.7710 KRW |
596,309.1974 AVL |
363.0000 KRW |
347.0000 KRW |
363.0000 KRW |
351.0000 KRW |
| 2025-04-26 |
367.0364 KRW |
2,002,268.2194 AVL |
390.0000 KRW |
350.0000 KRW |
392.0000 KRW |
361.0000 KRW |
| 2025-04-25 |
330.3258 KRW |
845,323.8188 AVL |
337.0000 KRW |
325.0000 KRW |
342.0000 KRW |
329.0000 KRW |
| 2025-04-24 |
328.8777 KRW |
491,439.4518 AVL |
326.0000 KRW |
323.0000 KRW |
335.0000 KRW |
329.0000 KRW |
| 2025-04-23 |
339.6638 KRW |
814,170.1544 AVL |
353.0000 KRW |
329.0000 KRW |
353.0000 KRW |
336.0000 KRW |
| 2025-04-22 |
334.3619 KRW |
661,641.8112 AVL |
332.0000 KRW |
327.0000 KRW |
347.0000 KRW |
345.0000 KRW |
| 2025-04-21 |
329.3239 KRW |
564,993.6220 AVL |
340.0000 KRW |
320.0000 KRW |
342.0000 KRW |
324.0000 KRW |
| 2025-04-20 |
326.2653 KRW |
1,653,658.3304 AVL |
344.0000 KRW |
318.0000 KRW |
344.0000 KRW |
333.0000 KRW |
| 2025-04-19 |
304.3515 KRW |
503,651.8453 AVL |
305.0000 KRW |
294.0000 KRW |
314.0000 KRW |
310.0000 KRW |
| 2025-04-18 |
292.1805 KRW |
589,391.2007 AVL |
296.0000 KRW |
286.0000 KRW |
302.0000 KRW |
293.0000 KRW |
| 2025-04-17 |
303.7898 KRW |
382,211.7322 AVL |
302.0000 KRW |
299.0000 KRW |
312.0000 KRW |
307.0000 KRW |
| 2025-04-16 |
320.7049 KRW |
553,855.0711 AVL |
323.0000 KRW |
310.0000 KRW |
327.0000 KRW |
317.0000 KRW |
| 2025-04-15 |
360.6257 KRW |
807,385.9842 AVL |
362.0000 KRW |
350.0000 KRW |
367.0000 KRW |
364.0000 KRW |
| 2025-04-14 |
380.9984 KRW |
1,439,083.6694 AVL |
400.0000 KRW |
372.0000 KRW |
403.0000 KRW |
376.0000 KRW |
| 2025-04-13 |
444.9481 KRW |
4,895,211.2421 AVL |
403.0000 KRW |
400.0000 KRW |
483.0000 KRW |
444.0000 KRW |
| 2025-04-12 |
393.4264 KRW |
1,100,777.4649 AVL |
387.0000 KRW |
380.0000 KRW |
410.0000 KRW |
380.0000 KRW |
| 2025-04-11 |
414.9160 KRW |
1,787,482.9604 AVL |
400.0000 KRW |
398.0000 KRW |
438.0000 KRW |
407.0000 KRW |
| 2025-04-10 |
374.5439 KRW |
16,195,654.0324 AVL |
295.0000 KRW |
294.0000 KRW |
415.0000 KRW |
373.0000 KRW |
| 2025-04-09 |
334.2160 KRW |
2,934,909.3226 AVL |
295.0000 KRW |
294.0000 KRW |
374.0000 KRW |
345.0000 KRW |
| 2025-04-08 |
315.8309 KRW |
945,157.0450 AVL |
330.0000 KRW |
304.0000 KRW |
331.0000 KRW |
316.0000 KRW |
| 2025-04-07 |
338.8206 KRW |
318,433.0618 AVL |
345.0000 KRW |
332.0000 KRW |
345.0000 KRW |
335.0000 KRW |
| 2025-04-06 |
350.5680 KRW |
1,106,643.1673 AVL |
386.0000 KRW |
334.0000 KRW |
390.0000 KRW |
335.0000 KRW |
| 2025-04-05 |
414.6334 KRW |
1,928,377.2428 AVL |
408.0000 KRW |
392.0000 KRW |
439.0000 KRW |
400.0000 KRW |
| 2025-04-04 |
374.9862 KRW |
173,700.9224 AVL |
382.0000 KRW |
369.0000 KRW |
386.0000 KRW |
373.0000 KRW |
| 2025-04-03 |
373.4846 KRW |
1,384,241.1287 AVL |
381.0000 KRW |
360.0000 KRW |
391.0000 KRW |
373.0000 KRW |
| 2025-04-02 |
429.5266 KRW |
948,604.5440 AVL |
439.0000 KRW |
409.0000 KRW |
454.0000 KRW |
412.0000 KRW |
| 2025-04-01 |
475.2892 KRW |
869,679.9488 AVL |
486.0000 KRW |
460.0000 KRW |
492.0000 KRW |
472.0000 KRW |
| 2025-03-31 |
491.4204 KRW |
2,366,745.1354 AVL |
538.0000 KRW |
461.0000 KRW |
540.0000 KRW |
471.0000 KRW |