Identifier on Bithumb: KRW-AVL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-12 |
217.5279 KRW |
1,445,322.8637 AVL |
215.0000 KRW |
214.0000 KRW |
221.0000 KRW |
219.0000 KRW |
| 2025-08-11 |
209.4427 KRW |
1,070,712.8959 AVL |
213.0000 KRW |
203.0000 KRW |
215.0000 KRW |
205.0000 KRW |
| 2025-08-10 |
211.0045 KRW |
2,075,754.3859 AVL |
216.0000 KRW |
208.0000 KRW |
216.0000 KRW |
214.0000 KRW |
| 2025-08-09 |
223.9801 KRW |
8,710,544.0536 AVL |
210.0000 KRW |
209.0000 KRW |
232.0000 KRW |
216.0000 KRW |
| 2025-08-08 |
202.2847 KRW |
923,974.3946 AVL |
203.0000 KRW |
198.0000 KRW |
207.0000 KRW |
206.0000 KRW |
| 2025-08-07 |
201.8023 KRW |
871,638.7389 AVL |
203.0000 KRW |
199.0000 KRW |
205.0000 KRW |
204.0000 KRW |
| 2025-08-06 |
202.9734 KRW |
1,706,707.8258 AVL |
200.0000 KRW |
197.0000 KRW |
210.0000 KRW |
203.0000 KRW |
| 2025-08-05 |
194.5635 KRW |
657,587.2940 AVL |
199.0000 KRW |
192.0000 KRW |
202.0000 KRW |
199.0000 KRW |
| 2025-08-04 |
205.6316 KRW |
1,255,145.3058 AVL |
201.0000 KRW |
199.0000 KRW |
209.0000 KRW |
205.0000 KRW |
| 2025-08-03 |
197.7576 KRW |
991,793.1820 AVL |
194.0000 KRW |
193.0000 KRW |
203.0000 KRW |
195.0000 KRW |
| 2025-08-02 |
192.0006 KRW |
1,346,274.0321 AVL |
193.0000 KRW |
187.0000 KRW |
200.0000 KRW |
191.0000 KRW |
| 2025-08-01 |
192.4568 KRW |
1,485,095.7959 AVL |
203.0000 KRW |
185.0000 KRW |
204.0000 KRW |
186.0000 KRW |
| 2025-07-31 |
210.1085 KRW |
1,704,170.7550 AVL |
210.0000 KRW |
205.0000 KRW |
218.0000 KRW |
206.0000 KRW |
| 2025-07-30 |
218.7626 KRW |
2,525,983.3114 AVL |
219.0000 KRW |
211.0000 KRW |
229.0000 KRW |
219.0000 KRW |
| 2025-07-29 |
212.6307 KRW |
1,646,072.8848 AVL |
217.0000 KRW |
209.0000 KRW |
219.0000 KRW |
214.0000 KRW |
| 2025-07-28 |
234.3487 KRW |
21,076,141.9133 AVL |
212.0000 KRW |
211.0000 KRW |
248.0000 KRW |
226.0000 KRW |
| 2025-07-27 |
222.1490 KRW |
2,888,710.5893 AVL |
224.0000 KRW |
217.0000 KRW |
232.0000 KRW |
219.0000 KRW |
| 2025-07-26 |
211.9495 KRW |
1,067,933.2458 AVL |
214.0000 KRW |
207.0000 KRW |
218.0000 KRW |
217.0000 KRW |
| 2025-07-25 |
207.5414 KRW |
5,819,985.8072 AVL |
194.0000 KRW |
194.0000 KRW |
221.0000 KRW |
201.0000 KRW |
| 2025-07-24 |
198.2583 KRW |
1,865,027.0049 AVL |
199.0000 KRW |
191.0000 KRW |
205.0000 KRW |
205.0000 KRW |
| 2025-07-23 |
206.5831 KRW |
2,791,501.0410 AVL |
214.0000 KRW |
200.0000 KRW |
215.0000 KRW |
205.0000 KRW |
| 2025-07-22 |
226.9443 KRW |
1,069,962.3205 AVL |
229.0000 KRW |
220.0000 KRW |
234.0000 KRW |
229.0000 KRW |
| 2025-07-21 |
221.8455 KRW |
2,509,603.4157 AVL |
231.0000 KRW |
216.0000 KRW |
231.0000 KRW |
225.0000 KRW |
| 2025-07-20 |
225.8865 KRW |
5,606,498.9194 AVL |
227.0000 KRW |
215.0000 KRW |
249.0000 KRW |
221.0000 KRW |
| 2025-07-19 |
198.5139 KRW |
2,144,114.2493 AVL |
204.0000 KRW |
192.0000 KRW |
212.0000 KRW |
205.0000 KRW |
| 2025-07-18 |
195.4748 KRW |
1,557,453.5858 AVL |
203.0000 KRW |
189.0000 KRW |
203.0000 KRW |
190.0000 KRW |
| 2025-07-17 |
202.8832 KRW |
5,929,495.8430 AVL |
194.0000 KRW |
191.0000 KRW |
214.0000 KRW |
215.0000 KRW |
| 2025-07-16 |
185.5372 KRW |
1,317,813.9896 AVL |
190.0000 KRW |
182.0000 KRW |
196.0000 KRW |
186.0000 KRW |
| 2025-07-15 |
175.4154 KRW |
856,505.9762 AVL |
176.0000 KRW |
173.0000 KRW |
180.0000 KRW |
174.0000 KRW |
| 2025-07-14 |
173.8010 KRW |
623,534.8392 AVL |
176.0000 KRW |
171.0000 KRW |
177.0000 KRW |
173.0000 KRW |
| 2025-07-13 |
173.4120 KRW |
1,644,001.8668 AVL |
173.0000 KRW |
170.0000 KRW |
180.0000 KRW |
174.0000 KRW |
| 2025-07-12 |
170.5802 KRW |
785,232.6727 AVL |
173.0000 KRW |
168.0000 KRW |
174.0000 KRW |
170.0000 KRW |
| 2025-07-11 |
179.0055 KRW |
1,262,384.2641 AVL |
180.0000 KRW |
173.0000 KRW |
186.0000 KRW |
175.0000 KRW |
| 2025-07-10 |
172.7402 KRW |
2,160,181.7424 AVL |
174.0000 KRW |
168.0000 KRW |
179.0000 KRW |
179.0000 KRW |
| 2025-07-09 |
164.1552 KRW |
394,322.2286 AVL |
164.0000 KRW |
162.0000 KRW |
166.0000 KRW |
166.0000 KRW |
| 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 |