Identifier on Bithumb: KRW-AVL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-30 |
569.9003 KRW |
458,763.5475 AVL |
572.0000 KRW |
558.0000 KRW |
586.0000 KRW |
561.0000 KRW |
| 2025-03-29 |
555.1243 KRW |
377,457.0380 AVL |
544.0000 KRW |
535.0000 KRW |
574.0000 KRW |
571.0000 KRW |
| 2025-03-28 |
644.9110 KRW |
1,900,901.5358 AVL |
600.0000 KRW |
595.0000 KRW |
673.0000 KRW |
654.0000 KRW |
| 2025-03-27 |
618.0523 KRW |
1,562,318.7875 AVL |
642.0000 KRW |
602.0000 KRW |
646.0000 KRW |
603.0000 KRW |
| 2025-03-26 |
563.9937 KRW |
369,054.3642 AVL |
566.0000 KRW |
550.0000 KRW |
577.0000 KRW |
564.0000 KRW |
| 2025-03-25 |
570.0878 KRW |
606,634.0771 AVL |
562.0000 KRW |
556.0000 KRW |
580.0000 KRW |
561.0000 KRW |
| 2025-03-24 |
563.6987 KRW |
355,312.0640 AVL |
556.0000 KRW |
552.0000 KRW |
573.0000 KRW |
565.0000 KRW |
| 2025-03-23 |
544.8102 KRW |
4,767,458.8222 AVL |
580.0000 KRW |
523.0000 KRW |
580.0000 KRW |
540.0000 KRW |
| 2025-03-22 |
574.4464 KRW |
440,622.2373 AVL |
580.0000 KRW |
567.0000 KRW |
580.0000 KRW |
568.0000 KRW |
| 2025-03-21 |
602.4144 KRW |
761,052.0458 AVL |
605.0000 KRW |
586.0000 KRW |
619.0000 KRW |
609.0000 KRW |
| 2025-03-20 |
583.5640 KRW |
672,258.6545 AVL |
597.0000 KRW |
572.0000 KRW |
597.0000 KRW |
572.0000 KRW |
| 2025-03-19 |
595.5165 KRW |
534,258.3343 AVL |
597.0000 KRW |
589.0000 KRW |
603.0000 KRW |
599.0000 KRW |
| 2025-03-18 |
617.5038 KRW |
861,288.5119 AVL |
622.0000 KRW |
612.0000 KRW |
628.0000 KRW |
618.0000 KRW |
| 2025-03-17 |
659.0811 KRW |
4,824,986.6108 AVL |
633.0000 KRW |
622.0000 KRW |
707.0000 KRW |
660.0000 KRW |
| 2025-03-16 |
621.8633 KRW |
897,267.7963 AVL |
622.0000 KRW |
613.0000 KRW |
648.0000 KRW |
616.0000 KRW |