AVAXKRW Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 29 2024 | 50,420.00 | -900.00 | -1.75% | 51,280.00 | 51,700.00 | 50,420.00 | 89,692.00 |
May 28 2024 | 51,320.00 | -1,470.00 | -2.78% | 52,950.00 | 53,080.00 | 50,700.00 | 119,088.00 |
May 27 2024 | 52,790.00 | 1,490.00 | 2.90% | 51,250.00 | 53,650.00 | 51,000.00 | 159,890.00 |
May 26 2024 | 51,300.00 | -1,820.00 | -3.43% | 53,190.00 | 53,230.00 | 51,170.00 | 87,170.00 |
May 25 2024 | 53,120.00 | 140.00 | 0.26% | 52,870.00 | 53,800.00 | 52,510.00 | 80,843.00 |
May 24 2024 | 52,980.00 | -940.00 | -1.74% | 53,830.00 | 54,420.00 | 51,650.00 | 121,703.00 |
May 23 2024 | 53,920.00 | -1,100.00 | -2.00% | 55,120.00 | 55,850.00 | 51,140.00 | 177,498.00 |
May 22 2024 | 55,020.00 | -1,840.00 | -3.24% | 56,770.00 | 57,180.00 | 54,000.00 | 152,389.00 |
May 21 2024 | 56,860.00 | 2,400.00 | 4.41% | 54,650.00 | 56,990.00 | 54,020.00 | 179,320.00 |
May 20 2024 | 54,460.00 | 5,010.00 | 10.13% | 49,550.00 | 54,460.00 | 48,840.00 | 233,299.00 |
May 19 2024 | 49,450.00 | -2,350.00 | -4.54% | 51,850.00 | 52,420.00 | 49,250.00 | 131,634.00 |
May 18 2024 | 51,800.00 | 1,520.00 | 3.02% | 50,380.00 | 52,250.00 | 50,250.00 | 130,647.00 |
May 17 2024 | 50,280.00 | 2,210.00 | 4.60% | 47,990.00 | 52,000.00 | 47,740.00 | 154,950.00 |
May 16 2024 | 48,070.00 | -150.00 | -0.31% | 48,250.00 | 48,520.00 | 47,150.00 | 130,711.00 |
May 15 2024 | 48,220.00 | 3,790.00 | 8.53% | 44,450.00 | 48,440.00 | 44,100.00 | 155,720.00 |
May 14 2024 | 44,430.00 | -970.00 | -2.14% | 45,400.00 | 46,440.00 | 44,300.00 | 112,929.00 |
May 13 2024 | 45,400.00 | -1,300.00 | -2.78% | 46,710.00 | 47,380.00 | 45,000.00 | 229,464.00 |
May 12 2024 | 46,700.00 | -550.00 | -1.16% | 47,220.00 | 47,920.00 | 46,470.00 | 43,738.00 |
May 11 2024 | 47,250.00 | -440.00 | -0.92% | 47,630.00 | 47,990.00 | 46,550.00 | 71,721.00 |
May 10 2024 | 47,690.00 | -1,220.00 | -2.49% | 49,050.00 | 50,240.00 | 47,130.00 | 143,859.00 |
May 09 2024 | 48,910.00 | 1,280.00 | 2.69% | 47,790.00 | 49,350.00 | 47,240.00 | 114,964.00 |
May 08 2024 | 47,630.00 | -2,320.00 | -4.64% | 49,700.00 | 49,980.00 | 47,290.00 | 173,107.00 |
May 07 2024 | 49,950.00 | -2,390.00 | -4.57% | 52,220.00 | 52,850.00 | 49,780.00 | 143,200.00 |
May 06 2024 | 52,340.00 | -220.00 | -0.42% | 52,500.00 | 55,820.00 | 51,800.00 | 233,759.00 |
May 05 2024 | 52,560.00 | -210.00 | -0.40% | 52,870.00 | 53,440.00 | 51,710.00 | 141,266.00 |
May 04 2024 | 52,770.00 | 2,230.00 | 4.41% | 50,430.00 | 53,230.00 | 49,570.00 | 153,681.00 |
May 03 2024 | 50,540.00 | 3,180.00 | 6.71% | 47,300.00 | 51,000.00 | 47,060.00 | 152,334.00 |
May 02 2024 | 47,360.00 | -280.00 | -0.59% | 48,000.00 | 48,320.00 | 45,460.00 | 152,033.00 |
May 01 2024 | 47,640.00 | 590.00 | 1.25% | 46,980.00 | 48,410.00 | 43,240.00 | 222,837.00 |
Apr 30 2024 | 47,050.00 | -3,980.00 | -7.80% | 50,680.00 | 51,080.00 | 46,120.00 | 196,511.00 |
Apr 29 2024 | 51,030.00 | 2,410.00 | 4.96% | 55,390.00 | 57,190.00 | 47,030.00 | 285,105.00 |
Apr 28 2024 | 48,620.00 | -1,120.00 | -2.25% | 49,710.00 | 50,750.00 | 48,510.00 | 110,956.00 |
Apr 27 2024 | 49,740.00 | 70.00 | 0.14% | 49,680.00 | 50,550.00 | 48,200.00 | 117,760.00 |
Apr 26 2024 | 49,670.00 | -1,500.00 | -2.93% | 51,160.00 | 51,490.00 | 49,530.00 | 102,473.00 |
Apr 25 2024 | 51,170.00 | -1,910.00 | -3.60% | 53,000.00 | 53,520.00 | 50,290.00 | 151,256.00 |
Apr 24 2024 | 53,080.00 | -2,340.00 | -4.22% | 55,390.00 | 57,190.00 | 52,530.00 | 173,350.00 |
Apr 23 2024 | 55,420.00 | -1,570.00 | -2.75% | 57,050.00 | 57,950.00 | 55,000.00 | 164,992.00 |
Apr 22 2024 | 56,990.00 | 2,730.00 | 5.03% | 54,330.00 | 57,650.00 | 53,850.00 | 233,389.00 |
Apr 21 2024 | 54,260.00 | -1,540.00 | -2.76% | 55,860.00 | 56,610.00 | 53,480.00 | 168,951.00 |
Apr 20 2024 | 55,800.00 | 4,800.00 | 9.41% | 50,900.00 | 56,250.00 | 50,150.00 | 185,268.00 |
Apr 19 2024 | 51,000.00 | -220.00 | -0.43% | 51,280.00 | 52,600.00 | 47,400.00 | 190,583.00 |
Apr 18 2024 | 51,220.00 | 1,160.00 | 2.32% | 50,100.00 | 52,410.00 | 48,760.00 | 221,508.00 |
Apr 17 2024 | 50,060.00 | -2,140.00 | -4.10% | 52,100.00 | 52,730.00 | 48,710.00 | 206,834.00 |
Apr 16 2024 | 52,200.00 | -1,180.00 | -2.21% | 53,490.00 | 53,920.00 | 49,650.00 | 201,964.00 |
Apr 15 2024 | 53,380.00 | -3,360.00 | -5.92% | 55,640.00 | 57,420.00 | 52,170.00 | 387,830.00 |
Apr 14 2024 | 56,740.00 | 4,980.00 | 9.62% | 51,540.00 | 57,170.00 | 50,060.00 | 251,228.00 |
Apr 13 2024 | 51,760.00 | -6,840.00 | -11.67% | 58,700.00 | 58,700.00 | 45,880.00 | 223,984.00 |
Apr 12 2024 | 58,600.00 | -7,450.00 | -11.28% | 66,000.00 | 66,800.00 | 56,760.00 | 126,048.00 |
Apr 11 2024 | 66,050.00 | -1,600.00 | -2.37% | 67,510.00 | 67,600.00 | 65,600.00 | 106,651.00 |
Apr 10 2024 | 67,650.00 | 560.00 | 0.83% | 66,890.00 | 68,740.00 | 65,940.00 | 153,912.00 |
Apr 09 2024 | 67,090.00 | -4,030.00 | -5.67% | 71,170.00 | 71,310.00 | 66,910.00 | 99,400.00 |
Apr 08 2024 | 71,120.00 | 390.00 | 0.55% | 70,480.00 | 72,030.00 | 69,020.00 | 135,054.00 |
Apr 07 2024 | 70,730.00 | 1,360.00 | 1.96% | 69,450.00 | 70,730.00 | 68,920.00 | 104,256.00 |
Apr 06 2024 | 69,370.00 | 3,510.00 | 5.33% | 65,600.00 | 69,900.00 | 65,400.00 | 140,048.00 |
Apr 05 2024 | 65,860.00 | -1,840.00 | -2.72% | 67,630.00 | 67,660.00 | 64,560.00 | 135,681.00 |
Apr 04 2024 | 67,700.00 | 390.00 | 0.58% | 67,310.00 | 69,610.00 | 66,660.00 | 143,471.00 |
Apr 03 2024 | 67,310.00 | -1,660.00 | -2.41% | 68,760.00 | 70,360.00 | 66,110.00 | 149,394.00 |
Apr 02 2024 | 68,970.00 | -5,060.00 | -6.84% | 74,000.00 | 74,000.00 | 68,000.00 | 163,617.00 |
Apr 01 2024 | 74,030.00 | -2,650.00 | -3.46% | 76,450.00 | 76,800.00 | 72,770.00 | 155,779.00 |
Mar 31 2024 | 76,680.00 | 480.00 | 0.63% | 76,120.00 | 77,240.00 | 75,520.00 | 107,545.00 |
Mar 30 2024 | 76,200.00 | -70.00 | -0.09% | 76,280.00 | 77,970.00 | 75,930.00 | 121,074.00 |
Mar 29 2024 | 76,270.00 | -1,730.00 | -2.22% | 77,950.00 | 77,950.00 | 75,410.00 | 145,530.00 |
Mar 28 2024 | 78,000.00 | 250.00 | 0.32% | 77,950.00 | 78,420.00 | 76,560.00 | 159,151.00 |
Mar 27 2024 | 77,750.00 | -2,310.00 | -2.89% | 80,030.00 | 80,890.00 | 76,710.00 | 157,553.00 |
Mar 26 2024 | 80,060.00 | -1,660.00 | -2.03% | 82,000.00 | 83,440.00 | 79,500.00 | 202,439.00 |
Mar 25 2024 | 81,720.00 | 1,760.00 | 2.20% | 79,620.00 | 84,470.00 | 78,990.00 | 265,759.00 |
Mar 24 2024 | 79,960.00 | 2,090.00 | 2.68% | 77,700.00 | 80,240.00 | 76,410.00 | 170,553.00 |
Mar 23 2024 | 77,870.00 | -460.00 | -0.59% | 78,380.00 | 81,170.00 | 76,800.00 | 208,933.00 |
Mar 22 2024 | 78,330.00 | -300.00 | -0.38% | 78,450.00 | 83,600.00 | 76,390.00 | 213,558.00 |
Mar 21 2024 | 78,630.00 | -5,480.00 | -6.52% | 83,970.00 | 84,570.00 | 77,530.00 | 207,176.00 |
Mar 20 2024 | 84,110.00 | 2,890.00 | 3.56% | 80,540.00 | 85,970.00 | 74,900.00 | 259,198.00 |
Mar 19 2024 | 81,220.00 | -7,110.00 | -8.05% | 88,690.00 | 90,890.00 | 79,550.00 | 252,956.00 |
Mar 18 2024 | 88,330.00 | 3,180.00 | 3.73% | 83,670.00 | 95,450.00 | 80,670.00 | 204,290.00 |
Mar 17 2024 | 85,150.00 | 6,120.00 | 7.74% | 79,000.00 | 85,200.00 | 73,070.00 | 222,115.00 |
Mar 16 2024 | 79,030.00 | -6,300.00 | -7.38% | 85,070.00 | 89,160.00 | 76,750.00 | 233,815.00 |
Mar 15 2024 | 85,330.00 | 7,330.00 | 9.40% | 78,050.00 | 85,410.00 | 70,770.00 | 272,577.00 |
Mar 14 2024 | 78,000.00 | 450.00 | 0.58% | 77,650.00 | 83,990.00 | 73,590.00 | 205,565.00 |
Mar 13 2024 | 77,550.00 | -760.00 | -0.97% | 78,700.00 | 78,840.00 | 74,660.00 | 207,358.00 |
Mar 12 2024 | 78,310.00 | 10,400.00 | 15.31% | 68,360.00 | 80,740.00 | 65,880.00 | 224,849.00 |
Mar 11 2024 | 67,910.00 | 8,560.00 | 14.42% | 59,430.00 | 73,070.00 | 57,200.00 | 438,038.00 |
Mar 10 2024 | 59,350.00 | -1,000.00 | -1.66% | 60,270.00 | 61,400.00 | 58,430.00 | 175,281.00 |
Mar 09 2024 | 60,350.00 | 100.00 | 0.17% | 60,000.00 | 60,700.00 | 59,500.00 | 2,403.00 |
Mar 08 2024 | 60,250.00 | -680.00 | -1.12% | 60,910.00 | 61,770.00 | 58,740.00 | 242,693.00 |
Mar 07 2024 | 60,930.00 | 2,330.00 | 3.98% | 58,700.00 | 62,500.00 | 58,700.00 | 303,729.00 |
Mar 06 2024 | 58,600.00 | 1,770.00 | 3.11% | 56,660.00 | 59,290.00 | 53,310.00 | 268,953.00 |
Mar 05 2024 | 56,830.00 | -3,090.00 | -5.16% | 60,220.00 | 63,800.00 | 53,600.00 | 317,611.00 |
Mar 04 2024 | 59,920.00 | 570.00 | 0.96% | 59,470.00 | 61,340.00 | 58,220.00 | 394,569.00 |
Mar 03 2024 | 59,350.00 | -2,050.00 | -3.34% | 61,800.00 | 62,460.00 | 57,580.00 | 207,085.00 |
Mar 02 2024 | 61,400.00 | 1,400.00 | 2.33% | 60,100.00 | 61,490.00 | 58,970.00 | 234,447.00 |
Mar 01 2024 | 60,000.00 | 2,460.00 | 4.28% | 57,530.00 | 61,260.00 | 57,530.00 | 253,485.00 |