Crypto exchange UpBit
Market Avantis (AVNT) / KRW
Identifier on UpBit: KRW-AVNT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-12-04 | 539.8717 KRW | 7,100,616.9347 AVNT | 541.0000 KRW | 516.0000 KRW | 561.0000 KRW | 519.0000 KRW |
| 2025-12-03 | 531.0657 KRW | 13,011,601.5892 AVNT | 507.0000 KRW | 505.0000 KRW | 554.0000 KRW | 537.0000 KRW |
| 2025-12-02 | 498.3097 KRW | 6,940,136.3882 AVNT | 500.0000 KRW | 479.0000 KRW | 526.0000 KRW | 513.0000 KRW |
| 2025-12-01 | 518.5812 KRW | 10,619,941.7965 AVNT | 568.0000 KRW | 485.0000 KRW | 569.0000 KRW | 502.0000 KRW |
| 2025-11-30 | 577.6573 KRW | 4,722,536.3578 AVNT | 595.0000 KRW | 563.0000 KRW | 596.0000 KRW | 575.0000 KRW |
| 2025-11-29 | 605.1886 KRW | 4,382,916.8018 AVNT | 613.0000 KRW | 586.0000 KRW | 626.0000 KRW | 590.0000 KRW |
| 2025-11-28 | 636.7639 KRW | 12,751,593.0984 AVNT | 627.0000 KRW | 601.0000 KRW | 683.0000 KRW | 606.0000 KRW |
| 2025-11-27 | 621.0009 KRW | 14,577,140.2694 AVNT | 608.0000 KRW | 595.0000 KRW | 650.0000 KRW | 624.0000 KRW |
| 2025-11-26 | 597.4128 KRW | 6,876,793.8689 AVNT | 607.0000 KRW | 581.0000 KRW | 613.0000 KRW | 601.0000 KRW |
| 2025-11-25 | 587.6263 KRW | 6,863,042.8643 AVNT | 599.0000 KRW | 575.0000 KRW | 603.0000 KRW | 600.0000 KRW |
| 2025-11-24 | 582.8529 KRW | 8,512,429.2709 AVNT | 592.0000 KRW | 563.0000 KRW | 607.0000 KRW | 601.0000 KRW |
| 2025-11-23 | 604.3567 KRW | 27,202,416.8445 AVNT | 588.0000 KRW | 572.0000 KRW | 641.0000 KRW | 586.0000 KRW |
| 2025-11-22 | 611.5266 KRW | 23,052,243.0294 AVNT | 622.0000 KRW | 579.0000 KRW | 654.0000 KRW | 587.0000 KRW |
| 2025-11-21 | 606.0694 KRW | 70,166,330.3866 AVNT | 588.0000 KRW | 482.0000 KRW | 670.0000 KRW | 625.0000 KRW |
| 2025-11-20 | 623.1218 KRW | 9,714,266.3005 AVNT | 636.0000 KRW | 587.0000 KRW | 653.0000 KRW | 608.0000 KRW |
| 2025-11-19 | 660.4629 KRW | 21,288,418.4572 AVNT | 654.0000 KRW | 615.0000 KRW | 700.0000 KRW | 626.0000 KRW |
| 2025-11-18 | 641.5563 KRW | 13,295,380.8533 AVNT | 645.0000 KRW | 616.0000 KRW | 679.0000 KRW | 661.0000 KRW |
| 2025-11-17 | 668.6927 KRW | 16,989,571.7203 AVNT | 700.0000 KRW | 628.0000 KRW | 712.0000 KRW | 639.0000 KRW |
| 2025-11-16 | 732.4034 KRW | 24,200,593.1235 AVNT | 759.0000 KRW | 671.0000 KRW | 784.0000 KRW | 695.0000 KRW |
| 2025-11-15 | 781.4823 KRW | 19,554,435.9513 AVNT | 777.0000 KRW | 753.0000 KRW | 810.0000 KRW | 761.0000 KRW |
| 2025-11-14 | 798.1381 KRW | 57,296,871.0744 AVNT | 812.0000 KRW | 743.0000 KRW | 860.0000 KRW | 774.0000 KRW |
| 2025-11-13 | 840.1886 KRW | 92,776,188.4983 AVNT | 743.0000 KRW | 727.0000 KRW | 918.0000 KRW | 799.0000 KRW |
| 2025-11-12 | 772.5969 KRW | 6,412,383.6666 AVNT | 757.0000 KRW | 749.0000 KRW | 791.0000 KRW | 769.0000 KRW |
| 2025-11-11 | 802.2015 KRW | 21,358,997.6091 AVNT | 809.0000 KRW | 755.0000 KRW | 841.0000 KRW | 766.0000 KRW |
| 2025-11-10 | 808.5123 KRW | 18,071,858.8133 AVNT | 803.0000 KRW | 783.0000 KRW | 835.0000 KRW | 793.0000 KRW |
| 2025-11-09 | 784.6367 KRW | 14,231,265.1021 AVNT | 801.0000 KRW | 762.0000 KRW | 821.0000 KRW | 803.0000 KRW |
| 2025-11-08 | 841.9028 KRW | 25,603,121.1843 AVNT | 868.0000 KRW | 773.0000 KRW | 897.0000 KRW | 802.0000 KRW |
| 2025-11-07 | 758.1240 KRW | 12,403,186.7008 AVNT | 748.0000 KRW | 730.0000 KRW | 791.0000 KRW | 758.0000 KRW |
| 2025-11-06 | 772.6407 KRW | 13,704,531.7034 AVNT | 815.0000 KRW | 736.0000 KRW | 816.0000 KRW | 753.0000 KRW |
| 2025-11-05 | 793.8646 KRW | 34,020,303.8872 AVNT | 798.0000 KRW | 755.0000 KRW | 833.0000 KRW | 808.0000 KRW |
| 2025-11-04 | 808.5489 KRW | 44,668,071.6658 AVNT | 811.0000 KRW | 734.0000 KRW | 873.0000 KRW | 785.0000 KRW |
| 2025-11-03 | 877.5146 KRW | 26,549,474.0902 AVNT | 941.0000 KRW | 792.0000 KRW | 954.0000 KRW | 807.0000 KRW |
| 2025-11-02 | 964.1472 KRW | 43,404,430.0802 AVNT | 987.0000 KRW | 911.0000 KRW | 1,028.0000 KRW | 931.0000 KRW |
| 2025-11-01 | 1,014.8498 KRW | 84,837,336.1806 AVNT | 964.0000 KRW | 961.0000 KRW | 1,090.0000 KRW | 990.0000 KRW |
| 2025-10-31 | 962.6082 KRW | 72,367,573.2503 AVNT | 885.0000 KRW | 880.0000 KRW | 1,026.0000 KRW | 974.0000 KRW |
| 2025-10-30 | 951.8594 KRW | 36,306,975.6554 AVNT | 1,000.0000 KRW | 852.0000 KRW | 1,030.0000 KRW | 893.0000 KRW |
| 2025-10-29 | 970.1471 KRW | 28,948,413.3313 AVNT | 995.0000 KRW | 935.0000 KRW | 1,005.0000 KRW | 1,002.0000 KRW |
| 2025-10-28 | 1,012.3747 KRW | 44,379,330.1600 AVNT | 1,032.0000 KRW | 962.0000 KRW | 1,076.0000 KRW | 978.0000 KRW |
| 2025-10-27 | 1,147.2253 KRW | 41,295,981.9794 AVNT | 1,180.0000 KRW | 1,067.0000 KRW | 1,220.0000 KRW | 1,076.0000 KRW |
| 2025-10-26 | 1,189.0453 KRW | 108,651,232.2263 AVNT | 1,122.0000 KRW | 1,119.0000 KRW | 1,273.0000 KRW | 1,162.0000 KRW |
| 2025-10-25 | 1,160.2244 KRW | 77,944,127.3779 AVNT | 1,179.0000 KRW | 1,070.0000 KRW | 1,240.0000 KRW | 1,127.0000 KRW |
| 2025-10-24 | 1,165.5990 KRW | 202,863,606.2970 AVNT | 1,016.0000 KRW | 996.0000 KRW | 1,313.0000 KRW | 1,231.0000 KRW |
| 2025-10-23 | 991.9536 KRW | 71,127,563.2974 AVNT | 993.0000 KRW | 937.0000 KRW | 1,039.0000 KRW | 973.0000 KRW |
| 2025-10-22 | 979.9808 KRW | 134,648,651.9909 AVNT | 907.0000 KRW | 899.0000 KRW | 1,077.0000 KRW | 966.0000 KRW |
| 2025-10-21 | 997.6120 KRW | 227,319,727.5251 AVNT | 963.0000 KRW | 851.0000 KRW | 1,150.0000 KRW | 926.0000 KRW |
| 2025-10-20 | 866.7694 KRW | 66,726,776.3107 AVNT | 743.0000 KRW | 709.0000 KRW | 1,003.0000 KRW | 944.0000 KRW |
| 2025-10-19 | 750.2305 KRW | 21,017,353.1907 AVNT | 755.0000 KRW | 720.0000 KRW | 787.0000 KRW | 743.0000 KRW |
| 2025-10-18 | 772.3145 KRW | 10,549,808.5749 AVNT | 780.0000 KRW | 738.0000 KRW | 806.0000 KRW | 756.0000 KRW |
| 2025-10-17 | 778.6466 KRW | 25,354,401.5908 AVNT | 841.0000 KRW | 740.0000 KRW | 847.0000 KRW | 757.0000 KRW |
| 2025-10-16 | 887.7616 KRW | 17,928,586.9629 AVNT | 900.0000 KRW | 831.0000 KRW | 922.0000 KRW | 841.0000 KRW |
12