Identifier on Bithumb: KRW-AVNT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
253.4933 KRW |
700,114.8106 AVNT |
252.0000 KRW |
249.0000 KRW |
258.0000 KRW |
254.0000 KRW |
| 2026-03-04 |
254.8816 KRW |
96,786.4476 AVNT |
252.0000 KRW |
252.0000 KRW |
258.0000 KRW |
255.0000 KRW |
| 2026-03-03 |
250.6877 KRW |
253,844.3150 AVNT |
250.0000 KRW |
248.0000 KRW |
254.0000 KRW |
248.0000 KRW |
| 2026-03-02 |
259.5874 KRW |
284,286.7905 AVNT |
260.0000 KRW |
253.0000 KRW |
266.0000 KRW |
256.0000 KRW |
| 2026-03-01 |
248.8521 KRW |
176,701.9993 AVNT |
255.0000 KRW |
244.0000 KRW |
255.0000 KRW |
249.0000 KRW |
| 2026-02-28 |
257.0856 KRW |
106,446.6570 AVNT |
248.0000 KRW |
246.0000 KRW |
261.0000 KRW |
260.0000 KRW |
| 2026-02-27 |
264.5217 KRW |
104,838.4750 AVNT |
266.0000 KRW |
260.0000 KRW |
268.0000 KRW |
260.0000 KRW |
| 2026-02-26 |
256.3298 KRW |
274,050.9892 AVNT |
260.0000 KRW |
249.0000 KRW |
260.0000 KRW |
260.0000 KRW |
| 2026-02-25 |
268.4730 KRW |
558,623.6829 AVNT |
265.0000 KRW |
264.0000 KRW |
274.0000 KRW |
268.0000 KRW |
| 2026-02-24 |
262.5953 KRW |
210,876.2675 AVNT |
257.0000 KRW |
257.0000 KRW |
267.0000 KRW |
257.0000 KRW |
| 2026-02-23 |
254.3208 KRW |
137,140.9213 AVNT |
259.0000 KRW |
249.0000 KRW |
259.0000 KRW |
255.0000 KRW |
| 2026-02-22 |
266.7788 KRW |
90,195.2824 AVNT |
266.0000 KRW |
265.0000 KRW |
268.0000 KRW |
265.0000 KRW |
| 2026-02-21 |
278.2144 KRW |
68,505.7802 AVNT |
280.0000 KRW |
277.0000 KRW |
281.0000 KRW |
278.0000 KRW |
| 2026-02-20 |
279.7303 KRW |
92,793.6733 AVNT |
279.0000 KRW |
276.0000 KRW |
282.0000 KRW |
279.0000 KRW |
| 2026-02-19 |
263.6124 KRW |
158,538.4376 AVNT |
267.0000 KRW |
262.0000 KRW |
276.0000 KRW |
273.0000 KRW |
| 2026-02-18 |
291.0525 KRW |
259,615.4187 AVNT |
296.0000 KRW |
283.0000 KRW |
301.0000 KRW |
285.0000 KRW |
| 2026-02-17 |
304.1496 KRW |
319,574.6100 AVNT |
299.0000 KRW |
299.0000 KRW |
310.0000 KRW |
309.0000 KRW |
| 2026-02-16 |
296.1488 KRW |
147,964.0162 AVNT |
298.0000 KRW |
292.0000 KRW |
303.0000 KRW |
302.0000 KRW |
| 2026-02-15 |
294.9744 KRW |
126,528.2474 AVNT |
296.0000 KRW |
291.0000 KRW |
299.0000 KRW |
291.0000 KRW |
| 2026-02-14 |
312.7759 KRW |
813,901.3172 AVNT |
305.0000 KRW |
305.0000 KRW |
317.0000 KRW |
311.0000 KRW |
| 2026-02-13 |
296.2061 KRW |
750,199.7725 AVNT |
291.0000 KRW |
291.0000 KRW |
302.0000 KRW |
297.0000 KRW |
| 2026-02-12 |
285.1187 KRW |
1,192,840.0962 AVNT |
286.0000 KRW |
279.0000 KRW |
290.0000 KRW |
288.0000 KRW |
| 2026-02-11 |
270.8191 KRW |
151,495.3793 AVNT |
267.0000 KRW |
263.0000 KRW |
274.0000 KRW |
271.0000 KRW |
| 2026-02-10 |
280.5974 KRW |
136,885.5292 AVNT |
280.0000 KRW |
277.0000 KRW |
285.0000 KRW |
278.0000 KRW |
| 2026-02-09 |
285.3868 KRW |
137,340.4923 AVNT |
283.0000 KRW |
279.0000 KRW |
290.0000 KRW |
287.0000 KRW |
| 2026-02-08 |
289.4880 KRW |
103,181.3589 AVNT |
292.0000 KRW |
288.0000 KRW |
293.0000 KRW |
289.0000 KRW |
| 2026-02-07 |
300.2607 KRW |
1,004,243.7946 AVNT |
294.0000 KRW |
293.0000 KRW |
306.0000 KRW |
299.0000 KRW |
| 2026-02-06 |
299.5410 KRW |
274,126.6115 AVNT |
295.0000 KRW |
294.0000 KRW |
306.0000 KRW |
298.0000 KRW |
| 2026-02-05 |
294.6355 KRW |
892,490.9522 AVNT |
307.0000 KRW |
284.0000 KRW |
307.0000 KRW |
285.0000 KRW |
| 2026-02-04 |
332.7741 KRW |
408,517.4223 AVNT |
333.0000 KRW |
327.0000 KRW |
338.0000 KRW |
333.0000 KRW |
| 2026-02-03 |
339.0545 KRW |
202,465.0499 AVNT |
340.0000 KRW |
329.0000 KRW |
348.0000 KRW |
343.0000 KRW |
| 2026-02-02 |
359.2095 KRW |
262,948.8468 AVNT |
358.0000 KRW |
356.0000 KRW |
362.0000 KRW |
358.0000 KRW |
| 2026-02-01 |
351.7346 KRW |
257,980.9864 AVNT |
360.0000 KRW |
348.0000 KRW |
360.0000 KRW |
354.0000 KRW |
| 2026-01-31 |
359.1608 KRW |
1,244,307.6489 AVNT |
372.0000 KRW |
337.0000 KRW |
375.0000 KRW |
363.0000 KRW |
| 2026-01-30 |
410.8404 KRW |
228,632.8086 AVNT |
410.0000 KRW |
403.0000 KRW |
418.0000 KRW |
407.0000 KRW |
| 2026-01-29 |
409.1417 KRW |
1,710,748.6846 AVNT |
412.0000 KRW |
401.0000 KRW |
421.0000 KRW |
414.0000 KRW |
| 2026-01-28 |
465.1366 KRW |
1,478,026.6292 AVNT |
473.0000 KRW |
449.0000 KRW |
481.0000 KRW |
449.0000 KRW |
| 2026-01-27 |
432.4515 KRW |
1,170,926.4936 AVNT |
419.0000 KRW |
419.0000 KRW |
441.0000 KRW |
431.0000 KRW |
| 2026-01-26 |
444.1934 KRW |
900,050.9602 AVNT |
436.0000 KRW |
433.0000 KRW |
454.0000 KRW |
447.0000 KRW |
| 2026-01-25 |
469.5620 KRW |
2,104,570.9275 AVNT |
480.0000 KRW |
444.0000 KRW |
485.0000 KRW |
453.0000 KRW |
| 2026-01-24 |
421.3684 KRW |
199,464.6519 AVNT |
422.0000 KRW |
418.0000 KRW |
426.0000 KRW |
423.0000 KRW |
| 2026-01-23 |
405.4777 KRW |
449,209.0809 AVNT |
403.0000 KRW |
397.0000 KRW |
414.0000 KRW |
402.0000 KRW |
| 2026-01-22 |
393.6129 KRW |
280,958.6874 AVNT |
391.0000 KRW |
389.0000 KRW |
399.0000 KRW |
398.0000 KRW |
| 2026-01-21 |
400.6189 KRW |
929,838.1621 AVNT |
411.0000 KRW |
392.0000 KRW |
414.0000 KRW |
411.0000 KRW |
| 2026-01-20 |
409.7880 KRW |
309,331.0121 AVNT |
415.0000 KRW |
402.0000 KRW |
417.0000 KRW |
405.0000 KRW |
| 2026-01-19 |
440.0742 KRW |
853,724.2381 AVNT |
421.0000 KRW |
415.0000 KRW |
454.0000 KRW |
432.0000 KRW |
| 2026-01-18 |
430.2775 KRW |
49,772.2560 AVNT |
429.0000 KRW |
429.0000 KRW |
434.0000 KRW |
431.0000 KRW |
| 2026-01-17 |
438.3103 KRW |
247,379.0637 AVNT |
438.0000 KRW |
435.0000 KRW |
444.0000 KRW |
444.0000 KRW |
| 2026-01-16 |
427.3949 KRW |
452,909.0473 AVNT |
432.0000 KRW |
423.0000 KRW |
436.0000 KRW |
435.0000 KRW |
| 2026-01-15 |
443.4457 KRW |
974,512.8575 AVNT |
459.0000 KRW |
427.0000 KRW |
459.0000 KRW |
429.0000 KRW |