Identifier on Bithumb: KRW-AVNT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2026-01-14 |
488.3077 KRW |
444,621.6623 AVNT |
481.0000 KRW |
475.0000 KRW |
499.0000 KRW |
483.0000 KRW |
| 2026-01-13 |
473.1714 KRW |
694,170.4965 AVNT |
466.0000 KRW |
464.0000 KRW |
484.0000 KRW |
482.0000 KRW |
| 2026-01-12 |
454.0654 KRW |
372,187.2515 AVNT |
454.0000 KRW |
446.0000 KRW |
460.0000 KRW |
448.0000 KRW |
| 2026-01-11 |
468.7668 KRW |
230,815.2332 AVNT |
473.0000 KRW |
462.0000 KRW |
475.0000 KRW |
464.0000 KRW |
| 2026-01-10 |
478.5428 KRW |
491,381.2348 AVNT |
479.0000 KRW |
473.0000 KRW |
494.0000 KRW |
490.0000 KRW |
| 2026-01-09 |
450.9240 KRW |
155,492.6621 AVNT |
446.0000 KRW |
446.0000 KRW |
457.0000 KRW |
451.0000 KRW |
| 2026-01-08 |
453.8664 KRW |
230,108.9636 AVNT |
446.0000 KRW |
446.0000 KRW |
462.0000 KRW |
452.0000 KRW |
| 2026-01-07 |
477.5838 KRW |
543,119.7026 AVNT |
482.0000 KRW |
475.0000 KRW |
482.0000 KRW |
477.0000 KRW |
| 2026-01-06 |
503.9667 KRW |
854,069.1293 AVNT |
509.0000 KRW |
490.0000 KRW |
514.0000 KRW |
510.0000 KRW |
| 2026-01-05 |
499.6907 KRW |
1,164,903.0427 AVNT |
501.0000 KRW |
491.0000 KRW |
508.0000 KRW |
502.0000 KRW |
| 2026-01-04 |
508.9244 KRW |
851,580.3736 AVNT |
505.0000 KRW |
503.0000 KRW |
518.0000 KRW |
509.0000 KRW |
| 2026-01-03 |
508.9283 KRW |
394,086.1221 AVNT |
513.0000 KRW |
501.0000 KRW |
516.0000 KRW |
514.0000 KRW |
| 2026-01-02 |
516.2353 KRW |
852,314.9903 AVNT |
516.0000 KRW |
509.0000 KRW |
523.0000 KRW |
518.0000 KRW |
| 2026-01-01 |
513.5446 KRW |
1,327,617.2804 AVNT |
518.0000 KRW |
503.0000 KRW |
522.0000 KRW |
508.0000 KRW |
| 2025-12-31 |
510.7608 KRW |
1,496,626.4759 AVNT |
510.0000 KRW |
495.0000 KRW |
533.0000 KRW |
521.0000 KRW |
| 2025-12-30 |
564.5464 KRW |
880,473.5548 AVNT |
574.0000 KRW |
550.0000 KRW |
577.0000 KRW |
552.0000 KRW |
| 2025-12-29 |
576.7468 KRW |
3,039,014.2331 AVNT |
541.0000 KRW |
531.0000 KRW |
614.0000 KRW |
612.0000 KRW |
| 2025-12-28 |
539.2501 KRW |
2,624,717.0392 AVNT |
549.0000 KRW |
518.0000 KRW |
555.0000 KRW |
548.0000 KRW |
| 2025-12-27 |
581.2697 KRW |
4,283,467.8949 AVNT |
562.0000 KRW |
559.0000 KRW |
597.0000 KRW |
580.0000 KRW |
| 2025-12-26 |
538.4803 KRW |
4,448,873.1479 AVNT |
520.0000 KRW |
515.0000 KRW |
554.0000 KRW |
532.0000 KRW |
| 2025-12-25 |
519.6539 KRW |
3,468,975.3098 AVNT |
524.0000 KRW |
500.0000 KRW |
541.0000 KRW |
505.0000 KRW |
| 2025-12-24 |
527.5018 KRW |
4,756,929.0530 AVNT |
516.0000 KRW |
506.0000 KRW |
556.0000 KRW |
550.0000 KRW |
| 2025-12-23 |
449.7071 KRW |
2,494,721.2029 AVNT |
441.0000 KRW |
431.0000 KRW |
462.0000 KRW |
450.0000 KRW |
| 2025-12-22 |
393.5317 KRW |
397,913.0782 AVNT |
397.0000 KRW |
388.0000 KRW |
400.0000 KRW |
390.0000 KRW |
| 2025-12-21 |
362.9771 KRW |
279,173.1891 AVNT |
360.0000 KRW |
358.0000 KRW |
367.0000 KRW |
364.0000 KRW |
| 2025-12-20 |
387.0301 KRW |
177,208.4985 AVNT |
388.0000 KRW |
383.0000 KRW |
391.0000 KRW |
386.0000 KRW |
| 2025-12-19 |
381.4922 KRW |
420,992.6144 AVNT |
372.0000 KRW |
368.0000 KRW |
399.0000 KRW |
390.0000 KRW |
| 2025-12-18 |
347.2670 KRW |
611,873.8651 AVNT |
356.0000 KRW |
334.0000 KRW |
361.0000 KRW |
341.0000 KRW |
| 2025-12-17 |
368.3962 KRW |
238,330.3984 AVNT |
379.0000 KRW |
354.0000 KRW |
385.0000 KRW |
357.0000 KRW |
| 2025-12-16 |
386.0715 KRW |
469,847.7071 AVNT |
375.0000 KRW |
373.0000 KRW |
394.0000 KRW |
382.0000 KRW |