Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
AVAXKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 56,700.00 | 2,100.00 | 3.85% | 54,750.00 | 57,000.00 | 54,200.00 | 3,413.00 |
| May 20 2024 | 54,600.00 | 5,060.00 | 10.21% | 49,490.00 | 54,800.00 | 48,950.00 | 2,935.00 |
| May 19 2024 | 49,540.00 | -2,260.00 | -4.36% | 51,900.00 | 52,400.00 | 49,190.00 | 2,796.00 |
| May 18 2024 | 51,800.00 | 1,500.00 | 2.98% | 50,350.00 | 52,150.00 | 50,350.00 | 3,128.00 |
| May 17 2024 | 50,300.00 | 2,360.00 | 4.92% | 48,070.00 | 51,900.00 | 47,640.00 | 3,292.00 |
| May 16 2024 | 47,940.00 | -300.00 | -0.62% | 48,280.00 | 48,520.00 | 47,060.00 | 2,247.00 |
| May 15 2024 | 48,240.00 | 3,850.00 | 8.67% | 44,510.00 | 48,480.00 | 44,110.00 | 1,875.00 |
| May 14 2024 | 44,390.00 | -960.00 | -2.12% | 45,330.00 | 46,440.00 | 44,220.00 | 1,327.00 |
| May 13 2024 | 45,350.00 | -1,390.00 | -2.97% | 46,790.00 | 47,330.00 | 45,020.00 | 2,017.00 |
| May 12 2024 | 46,740.00 | -480.00 | -1.02% | 47,240.00 | 47,770.00 | 46,560.00 | 1,192.00 |
| May 11 2024 | 47,220.00 | -320.00 | -0.67% | 47,730.00 | 47,960.00 | 46,620.00 | 1,888.00 |
| May 10 2024 | 47,540.00 | -1,460.00 | -2.98% | 48,790.00 | 50,200.00 | 47,090.00 | 2,262.00 |
| May 09 2024 | 49,000.00 | 1,300.00 | 2.73% | 47,750.00 | 49,400.00 | 47,250.00 | 1,785.00 |
| May 08 2024 | 47,700.00 | -1,980.00 | -3.99% | 49,750.00 | 49,900.00 | 47,320.00 | 2,034.00 |
| May 07 2024 | 49,680.00 | -2,370.00 | -4.55% | 52,200.00 | 52,850.00 | 49,680.00 | 2,864.00 |
| May 06 2024 | 52,050.00 | -550.00 | -1.05% | 52,500.00 | 55,750.00 | 51,800.00 | 4,297.00 |
| May 05 2024 | 52,600.00 | -200.00 | -0.38% | 52,800.00 | 53,450.00 | 51,750.00 | 2,861.00 |
| May 04 2024 | 52,800.00 | 2,450.00 | 4.87% | 50,450.00 | 53,250.00 | 49,660.00 | 2,883.00 |
| May 03 2024 | 50,350.00 | 3,080.00 | 6.52% | 47,270.00 | 50,700.00 | 47,060.00 | 2,223.00 |
| May 02 2024 | 47,270.00 | -280.00 | -0.59% | 48,000.00 | 48,090.00 | 45,460.00 | 1,742.00 |
| May 01 2024 | 47,550.00 | 640.00 | 1.36% | 46,950.00 | 48,290.00 | 43,340.00 | 1,714.00 |
| Apr 30 2024 | 46,910.00 | -3,690.00 | -7.29% | 50,200.00 | 50,900.00 | 46,060.00 | 2,223.00 |
| Apr 29 2024 | 50,600.00 | 1,980.00 | 4.07% | 48,690.00 | 51,250.00 | 47,060.00 | 2,008.00 |
| Apr 28 2024 | 48,620.00 | -1,080.00 | -2.17% | 49,670.00 | 50,700.00 | 48,450.00 | 1,927.00 |
| Apr 27 2024 | 49,700.00 | 110.00 | 0.22% | 49,650.00 | 50,450.00 | 48,220.00 | 1,240.00 |
| Apr 26 2024 | 49,590.00 | -1,560.00 | -3.05% | 51,150.00 | 51,300.00 | 49,470.00 | 2,081.00 |
| Apr 25 2024 | 51,150.00 | -1,750.00 | -3.31% | 52,750.00 | 53,400.00 | 50,300.00 | 2,463.00 |
| Apr 24 2024 | 52,900.00 | -2,500.00 | -4.51% | 55,650.00 | 57,100.00 | 52,550.00 | 2,668.00 |
| Apr 23 2024 | 55,400.00 | -1,550.00 | -2.72% | 56,950.00 | 57,950.00 | 55,000.00 | 4,796.00 |
| Apr 22 2024 | 56,950.00 | 2,650.00 | 4.88% | 54,300.00 | 57,550.00 | 53,850.00 | 4,418.00 |
| Apr 21 2024 | 54,300.00 | -1,600.00 | -2.86% | 55,600.00 | 56,550.00 | 53,400.00 | 3,352.00 |
| Apr 20 2024 | 55,900.00 | 5,150.00 | 10.15% | 50,750.00 | 56,250.00 | 50,150.00 | 3,524.00 |
| Apr 19 2024 | 50,750.00 | -450.00 | -0.88% | 51,150.00 | 52,300.00 | 47,610.00 | 2,996.00 |
| Apr 18 2024 | 51,200.00 | 1,300.00 | 2.61% | 50,300.00 | 52,250.00 | 48,730.00 | 2,454.00 |
| Apr 17 2024 | 49,900.00 | -2,050.00 | -3.95% | 51,900.00 | 52,600.00 | 48,770.00 | 3,249.00 |
| Apr 16 2024 | 51,950.00 | -1,350.00 | -2.53% | 52,950.00 | 53,700.00 | 49,500.00 | 2,910.00 |
| Apr 15 2024 | 53,300.00 | -2,850.00 | -5.08% | 55,650.00 | 57,400.00 | 52,100.00 | 2,739.00 |
| Apr 14 2024 | 56,150.00 | 4,700.00 | 9.14% | 51,300.00 | 57,150.00 | 50,100.00 | 3,380.00 |
| Apr 13 2024 | 51,450.00 | -7,000.00 | -11.98% | 58,000.00 | 58,250.00 | 46,380.00 | 3,361.00 |
| Apr 12 2024 | 58,450.00 | -7,600.00 | -11.51% | 66,000.00 | 66,700.00 | 56,650.00 | 2,098.00 |
| Apr 11 2024 | 66,050.00 | -1,450.00 | -2.15% | 67,200.00 | 67,500.00 | 65,600.00 | 3,735.00 |
| Apr 10 2024 | 67,500.00 | 650.00 | 0.97% | 66,550.00 | 68,650.00 | 65,850.00 | 2,452.00 |
| Apr 09 2024 | 66,850.00 | -4,350.00 | -6.11% | 71,050.00 | 71,300.00 | 66,850.00 | 2,444.00 |
| Apr 08 2024 | 71,200.00 | 300.00 | 0.42% | 70,450.00 | 72,050.00 | 68,900.00 | 2,258.00 |
| Apr 07 2024 | 70,900.00 | 1,650.00 | 2.38% | 69,450.00 | 70,900.00 | 68,900.00 | 1,965.00 |
| Apr 06 2024 | 69,250.00 | 3,450.00 | 5.24% | 65,600.00 | 70,200.00 | 65,400.00 | 2,671.00 |
| Apr 05 2024 | 65,800.00 | -1,750.00 | -2.59% | 67,300.00 | 67,450.00 | 64,350.00 | 2,734.00 |
| Apr 04 2024 | 67,550.00 | 600.00 | 0.90% | 66,900.00 | 69,450.00 | 66,600.00 | 4,178.00 |
| Apr 03 2024 | 66,950.00 | -1,700.00 | -2.48% | 68,500.00 | 70,000.00 | 65,950.00 | 3,569.00 |
| Apr 02 2024 | 68,650.00 | -5,300.00 | -7.17% | 73,600.00 | 73,600.00 | 67,700.00 | 2,891.00 |
| Apr 01 2024 | 73,950.00 | -2,700.00 | -3.52% | 76,450.00 | 76,800.00 | 72,750.00 | 2,580.00 |
| Mar 31 2024 | 76,650.00 | 650.00 | 0.86% | 75,950.00 | 77,200.00 | 75,650.00 | 2,554.00 |
| Mar 30 2024 | 76,000.00 | -250.00 | -0.33% | 76,000.00 | 77,750.00 | 75,750.00 | 2,837.00 |
| Mar 29 2024 | 76,250.00 | -1,600.00 | -2.06% | 77,500.00 | 77,550.00 | 75,200.00 | 2,791.00 |
| Mar 28 2024 | 77,850.00 | 0.00 | 0.00% | 77,600.00 | 78,300.00 | 76,550.00 | 2,004.00 |
| Mar 27 2024 | 77,850.00 | -1,950.00 | -2.44% | 79,750.00 | 80,650.00 | 76,600.00 | 4,371.00 |
| Mar 26 2024 | 79,800.00 | -2,250.00 | -2.74% | 81,950.00 | 83,400.00 | 79,500.00 | 3,232.00 |
| Mar 25 2024 | 82,050.00 | 2,050.00 | 2.56% | 79,450.00 | 84,250.00 | 79,050.00 | 2,018.00 |
| Mar 24 2024 | 80,000.00 | 2,500.00 | 3.23% | 77,800.00 | 80,200.00 | 76,300.00 | 2,843.00 |
| Mar 23 2024 | 77,500.00 | -500.00 | -0.64% | 77,900.00 | 80,900.00 | 76,800.00 | 3,085.00 |
| Mar 22 2024 | 78,000.00 | -50.00 | -0.06% | 77,600.00 | 82,750.00 | 76,150.00 | 2,908.00 |
| Mar 21 2024 | 78,050.00 | -5,300.00 | -6.36% | 82,850.00 | 84,100.00 | 77,000.00 | 3,558.00 |
| Mar 20 2024 | 83,350.00 | 3,800.00 | 4.78% | 78,500.00 | 85,250.00 | 74,550.00 | 4,863.00 |
| Mar 19 2024 | 79,550.00 | -8,900.00 | -10.06% | 88,950.00 | 90,650.00 | 78,650.00 | 4,784.00 |
| Mar 18 2024 | 88,450.00 | 3,800.00 | 4.49% | 84,150.00 | 95,350.00 | 80,650.00 | 2,873.00 |
| Mar 17 2024 | 84,650.00 | 5,950.00 | 7.56% | 79,400.00 | 85,250.00 | 73,200.00 | 4,039.00 |
| Mar 16 2024 | 78,700.00 | -6,200.00 | -7.30% | 84,950.00 | 88,950.00 | 76,300.00 | 3,662.00 |
| Mar 15 2024 | 84,900.00 | 7,500.00 | 9.69% | 78,050.00 | 84,900.00 | 71,000.00 | 3,594.00 |
| Mar 14 2024 | 77,400.00 | -700.00 | -0.90% | 77,400.00 | 83,700.00 | 73,450.00 | 4,690.00 |
| Mar 13 2024 | 78,100.00 | -550.00 | -0.70% | 77,850.00 | 78,450.00 | 74,550.00 | 2,376.00 |
| Mar 12 2024 | 78,650.00 | 10,550.00 | 15.49% | 67,600.00 | 80,350.00 | 65,500.00 | 3,608.00 |
| Mar 11 2024 | 68,100.00 | 8,700.00 | 14.65% | 59,400.00 | 68,550.00 | 57,550.00 | 3,950.00 |
| Mar 10 2024 | 59,400.00 | -950.00 | -1.57% | 60,350.00 | 61,450.00 | 58,450.00 | 2,639.00 |
| Mar 09 2024 | 60,350.00 | 300.00 | 0.50% | 60,000.00 | 60,700.00 | 59,500.00 | 2,403.00 |
| Mar 08 2024 | 60,050.00 | -550.00 | -0.91% | 60,900.00 | 61,500.00 | 58,800.00 | 3,712.00 |
| Mar 07 2024 | 60,600.00 | 2,150.00 | 3.68% | 59,050.00 | 62,350.00 | 58,750.00 | 4,243.00 |
| Mar 06 2024 | 58,450.00 | 2,250.00 | 4.00% | 56,000.00 | 59,150.00 | 53,400.00 | 3,396.00 |
| Mar 05 2024 | 56,200.00 | -4,100.00 | -6.80% | 59,900.00 | 63,300.00 | 52,850.00 | 5,376.00 |
| Mar 04 2024 | 60,300.00 | 950.00 | 1.60% | 59,550.00 | 61,300.00 | 58,400.00 | 4,868.00 |
| Mar 03 2024 | 59,350.00 | -2,450.00 | -3.96% | 62,000.00 | 62,400.00 | 57,700.00 | 4,678.00 |
| Mar 02 2024 | 61,800.00 | 1,750.00 | 2.91% | 60,000.00 | 62,050.00 | 59,000.00 | 5,599.00 |
| Mar 01 2024 | 60,050.00 | 2,550.00 | 4.43% | 57,800.00 | 60,750.00 | 57,800.00 | 3,446.00 |
| Feb 29 2024 | 57,500.00 | 1,100.00 | 1.95% | 56,050.00 | 62,050.00 | 56,050.00 | 5,518.00 |
| Feb 28 2024 | 56,400.00 | 2,300.00 | 4.25% | 54,050.00 | 56,950.00 | 52,900.00 | 4,248.00 |
| Feb 27 2024 | 54,100.00 | 150.00 | 0.28% | 54,050.00 | 54,750.00 | 53,250.00 | 4,646.00 |
| Feb 26 2024 | 53,950.00 | 2,300.00 | 4.45% | 51,450.00 | 53,950.00 | 49,850.00 | 2,954.00 |
| Feb 25 2024 | 51,650.00 | 900.00 | 1.77% | 50,750.00 | 51,650.00 | 50,450.00 | 2,801.00 |
| Feb 24 2024 | 50,750.00 | 650.00 | 1.30% | 50,050.00 | 51,050.00 | 49,080.00 | 5,194.00 |
| Feb 23 2024 | 50,100.00 | -1,100.00 | -2.15% | 51,100.00 | 51,450.00 | 49,550.00 | 4,752.00 |
| Feb 22 2024 | 51,200.00 | -1,250.00 | -2.38% | 52,400.00 | 52,900.00 | 51,050.00 | 2,913.00 |
