Identifier on Bithumb: KRW-AVNT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-12-15 |
384.4155 KRW |
2,739,940.8912 AVNT |
402.0000 KRW |
365.0000 KRW |
402.0000 KRW |
369.0000 KRW |
| 2025-12-14 |
411.1366 KRW |
285,211.0991 AVNT |
418.0000 KRW |
403.0000 KRW |
420.0000 KRW |
405.0000 KRW |
| 2025-12-13 |
433.7846 KRW |
150,682.3950 AVNT |
432.0000 KRW |
430.0000 KRW |
437.0000 KRW |
431.0000 KRW |
| 2025-12-12 |
432.9165 KRW |
459,514.6276 AVNT |
443.0000 KRW |
424.0000 KRW |
444.0000 KRW |
430.0000 KRW |
| 2025-12-11 |
439.1616 KRW |
262,880.7408 AVNT |
432.0000 KRW |
432.0000 KRW |
450.0000 KRW |
441.0000 KRW |
| 2025-12-10 |
476.0182 KRW |
1,173,781.0654 AVNT |
464.0000 KRW |
461.0000 KRW |
492.0000 KRW |
464.0000 KRW |
| 2025-12-09 |
466.2736 KRW |
205,360.8480 AVNT |
452.0000 KRW |
451.0000 KRW |
474.0000 KRW |
455.0000 KRW |
| 2025-12-08 |
456.9342 KRW |
212,066.0040 AVNT |
460.0000 KRW |
450.0000 KRW |
463.0000 KRW |
450.0000 KRW |
| 2025-12-07 |
462.8975 KRW |
360,025.1426 AVNT |
451.0000 KRW |
447.0000 KRW |
475.0000 KRW |
451.0000 KRW |
| 2025-12-06 |
493.8685 KRW |
107,617.3983 AVNT |
496.0000 KRW |
490.0000 KRW |
497.0000 KRW |
491.0000 KRW |
| 2025-12-05 |
494.5365 KRW |
389,616.1477 AVNT |
496.0000 KRW |
481.0000 KRW |
509.0000 KRW |
482.0000 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 |