Identifier on Bithumb: KRW-AVNT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |