Crypto exchange Bithumb
Market Avantis (AVNT) / KRW
Identifier on Bithumb: KRW-AVNT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-12-05 | 518.8136 KRW | 1,243,354.8534 AVNT | 526.0000 KRW | 485.0000 KRW | 541.0000 KRW | 503.0000 KRW |
| 2025-12-04 | 529.7631 KRW | 371,120.2904 AVNT | 526.0000 KRW | 514.0000 KRW | 541.0000 KRW | 523.0000 KRW |
| 2025-12-03 | 535.5119 KRW | 305,769.8637 AVNT | 534.0000 KRW | 529.0000 KRW | 542.0000 KRW | 539.0000 KRW |
| 2025-12-02 | 515.3055 KRW | 437,628.0621 AVNT | 506.0000 KRW | 500.0000 KRW | 526.0000 KRW | 507.0000 KRW |
| 2025-12-01 | 491.0070 KRW | 322,302.5523 AVNT | 500.0000 KRW | 482.0000 KRW | 500.0000 KRW | 493.0000 KRW |
| 2025-11-30 | 563.5134 KRW | 127,998.3242 AVNT | 567.0000 KRW | 562.0000 KRW | 568.0000 KRW | 563.0000 KRW |
| 2025-11-29 | 578.4588 KRW | 92,163.5131 AVNT | 579.0000 KRW | 573.0000 KRW | 584.0000 KRW | 580.0000 KRW |
| 2025-11-28 | 595.6780 KRW | 452,725.5031 AVNT | 611.0000 KRW | 579.0000 KRW | 613.0000 KRW | 587.0000 KRW |
| 2025-11-27 | 629.2889 KRW | 354,899.7105 AVNT | 639.0000 KRW | 619.0000 KRW | 641.0000 KRW | 620.0000 KRW |
| 2025-11-26 | 588.8799 KRW | 195,333.6264 AVNT | 589.0000 KRW | 579.0000 KRW | 604.0000 KRW | 596.0000 KRW |
| 2025-11-25 | 592.8231 KRW | 394,936.9826 AVNT | 582.0000 KRW | 577.0000 KRW | 610.0000 KRW | 610.0000 KRW |
| 2025-11-24 | 594.8174 KRW | 457,349.3448 AVNT | 580.0000 KRW | 573.0000 KRW | 607.0000 KRW | 601.0000 KRW |
| 2025-11-23 | 581.0423 KRW | 8,341.6663 AVNT | 580.0000 KRW | 580.0000 KRW | 582.0000 KRW | 581.0000 KRW |
| 2025-11-22 | 584.7227 KRW | 243,679.8642 AVNT | 585.0000 KRW | 578.0000 KRW | 593.0000 KRW | 584.0000 KRW |
| 2025-11-21 | 618.3163 KRW | 4,368,245.9083 AVNT | 599.0000 KRW | 592.0000 KRW | 645.0000 KRW | 610.0000 KRW |
| 2025-11-20 | 603.1860 KRW | 952,178.8637 AVNT | 640.0000 KRW | 588.0000 KRW | 640.0000 KRW | 597.0000 KRW |
| 2025-11-19 | 622.8383 KRW | 468,301.8298 AVNT | 639.0000 KRW | 607.0000 KRW | 648.0000 KRW | 620.0000 KRW |
| 2025-11-18 | 665.9109 KRW | 492,131.4595 AVNT | 648.0000 KRW | 644.0000 KRW | 680.0000 KRW | 653.0000 KRW |
| 2025-11-17 | 640.8850 KRW | 971,808.0583 AVNT | 666.0000 KRW | 622.0000 KRW | 669.0000 KRW | 638.0000 KRW |
| 2025-11-16 | 688.7214 KRW | 765,431.4585 AVNT | 717.0000 KRW | 667.0000 KRW | 718.0000 KRW | 674.0000 KRW |
| 2025-11-15 | 757.1959 KRW | 365,455.7240 AVNT | 762.0000 KRW | 746.0000 KRW | 764.0000 KRW | 748.0000 KRW |
| 2025-11-14 | 766.8683 KRW | 986,062.2616 AVNT | 785.0000 KRW | 750.0000 KRW | 787.0000 KRW | 758.0000 KRW |
| 2025-11-13 | 840.6245 KRW | 5,325,168.0478 AVNT | 883.0000 KRW | 762.0000 KRW | 912.0000 KRW | 787.0000 KRW |
| 2025-11-12 | 737.0680 KRW | 442,071.0925 AVNT | 773.0000 KRW | 720.0000 KRW | 777.0000 KRW | 742.0000 KRW |
| 2025-11-11 | 778.3820 KRW | 218,532.4149 AVNT | 793.0000 KRW | 758.0000 KRW | 796.0000 KRW | 760.0000 KRW |
| 2025-11-10 | 791.2000 KRW | 125,022.7204 AVNT | 790.0000 KRW | 784.0000 KRW | 801.0000 KRW | 796.0000 KRW |
| 2025-11-09 | 808.2139 KRW | 270,656.3148 AVNT | 799.0000 KRW | 796.0000 KRW | 824.0000 KRW | 806.0000 KRW |
| 2025-11-08 | 791.9354 KRW | 519,969.1390 AVNT | 814.0000 KRW | 771.0000 KRW | 815.0000 KRW | 795.0000 KRW |
| 2025-11-07 | 817.1177 KRW | 858,259.8148 AVNT | 780.0000 KRW | 773.0000 KRW | 872.0000 KRW | 872.0000 KRW |
| 2025-11-06 | 752.1091 KRW | 285,990.9217 AVNT | 755.0000 KRW | 736.0000 KRW | 770.0000 KRW | 751.0000 KRW |
| 2025-11-05 | 807.9363 KRW | 1,005,363.1684 AVNT | 789.0000 KRW | 789.0000 KRW | 830.0000 KRW | 810.0000 KRW |
| 2025-11-04 | 796.2546 KRW | 628,026.5111 AVNT | 812.0000 KRW | 767.0000 KRW | 822.0000 KRW | 767.0000 KRW |
| 2025-11-03 | 825.3966 KRW | 1,546,577.2512 AVNT | 861.0000 KRW | 793.0000 KRW | 864.0000 KRW | 795.0000 KRW |
| 2025-11-02 | 946.9603 KRW | 829,798.2653 AVNT | 961.0000 KRW | 926.0000 KRW | 968.0000 KRW | 940.0000 KRW |
| 2025-11-01 | 980.7398 KRW | 425,530.8079 AVNT | 980.0000 KRW | 971.0000 KRW | 992.0000 KRW | 972.0000 KRW |
| 2025-10-31 | 988.2282 KRW | 1,697,658.9538 AVNT | 1,007.0000 KRW | 964.0000 KRW | 1,025.0000 KRW | 970.0000 KRW |
| 2025-10-30 | 878.2943 KRW | 908,998.4641 AVNT | 906.0000 KRW | 852.0000 KRW | 908.0000 KRW | 886.0000 KRW |
| 2025-10-29 | 979.8869 KRW | 1,454,635.2247 AVNT | 968.0000 KRW | 943.0000 KRW | 1,006.0000 KRW | 1,003.0000 KRW |
| 2025-10-28 | 1,000.1545 KRW | 951,187.0650 AVNT | 1,039.0000 KRW | 963.0000 KRW | 1,042.0000 KRW | 988.0000 KRW |
| 2025-10-27 | 1,050.6065 KRW | 1,394,790.0668 AVNT | 1,077.0000 KRW | 1,022.0000 KRW | 1,082.0000 KRW | 1,031.0000 KRW |
| 2025-10-26 | 1,176.0019 KRW | 1,902,893.8715 AVNT | 1,190.0000 KRW | 1,146.0000 KRW | 1,210.0000 KRW | 1,164.0000 KRW |
| 2025-10-25 | 1,133.2864 KRW | 5,555,617.1765 AVNT | 1,077.0000 KRW | 1,070.0000 KRW | 1,219.0000 KRW | 1,102.0000 KRW |
| 2025-10-24 | 1,223.4978 KRW | 6,773,100.0164 AVNT | 1,271.0000 KRW | 1,120.0000 KRW | 1,310.0000 KRW | 1,168.0000 KRW |
| 2025-10-23 | 982.1808 KRW | 3,741,833.0166 AVNT | 1,019.0000 KRW | 961.0000 KRW | 1,020.0000 KRW | 983.0000 KRW |
| 2025-10-22 | 993.1776 KRW | 4,312,056.7479 AVNT | 1,043.0000 KRW | 922.0000 KRW | 1,060.0000 KRW | 926.0000 KRW |
| 2025-10-21 | 994.7244 KRW | 13,374,119.3344 AVNT | 903.0000 KRW | 892.0000 KRW | 1,089.0000 KRW | 933.0000 KRW |
| 2025-10-20 | 870.5857 KRW | 5,163,642.6403 AVNT | 772.0000 KRW | 762.0000 KRW | 979.0000 KRW | 977.0000 KRW |
| 2025-10-19 | 753.3007 KRW | 302,711.7408 AVNT | 755.0000 KRW | 744.0000 KRW | 765.0000 KRW | 747.0000 KRW |
| 2025-10-18 | 752.0533 KRW | 137,375.2998 AVNT | 757.0000 KRW | 739.0000 KRW | 763.0000 KRW | 756.0000 KRW |
| 2025-10-17 | 766.6340 KRW | 379,950.1779 AVNT | 758.0000 KRW | 749.0000 KRW | 785.0000 KRW | 775.0000 KRW |
12