In December 2014 Bitcoin (BTC-KRW) was priced at ₩422,186 KRW (South Korean Won)
2014
1 days
What was the historical Bitcoin price for December 2014 in South Korean Won (KRW)? The average price for Bitcoin in December 2014 BTC-KRW was ₩422,186. The closing price for Bitcoin (BTC) in December 2014 was ₩420,488, on Dec. 1, 2014. It was down 0.0% for the month and down -12.9% for the year.
Daily price history for BTC-KRW (Bitcoin KRW), the average price per day, with a summary of the daily open, close, high and low prices.
The average price for Bitcoin (BTC) in KRW for Dec. 1, 2014 was ₩422,186, the opening price ₩420,749 and the closing price ₩420,488.
The daily high for Dec. 1, 2014 was ₩427,031 and the daily low ₩420,476.
The price that day was down 0.0% for the day, down % for the month and down -12.9% for the year.
The average price for Bitcoin (BTC) in KRW for Dec. 2, 2014 was ₩422,554, the opening price ₩420,493 and the closing price ₩425,098.
The daily high for Dec. 2, 2014 was ₩425,990 and the daily low ₩418,634.
The price that day was up 1.1% for the day, down % for the month and down -11.9% for the year.
The average price for Bitcoin (BTC) in KRW for Dec. 3, 2014 was ₩421,494, the opening price ₩425,551 and the closing price ₩418,286.
The daily high for Dec. 3, 2014 was ₩426,346 and the daily low ₩415,794.
The price that day was down -1.6% for the day, down % for the month and down -13.3% for the year.
The average price for Bitcoin (BTC) in KRW for Dec. 4, 2014 was ₩415,240, the opening price ₩419,076 and the closing price ₩410,682.
The daily high for Dec. 4, 2014 was ₩422,541 and the daily low ₩408,661.
The price that day was down -1.8% for the day, down % for the month and down -14.9% for the year.
The average price for Bitcoin (BTC) in KRW for Dec. 5, 2014 was ₩416,035, the opening price ₩410,502 and the closing price ₩422,340.
The daily high for Dec. 5, 2014 was ₩424,907 and the daily low ₩406,392.
The price that day was up 2.8% for the day, down % for the month and down -12.5% for the year.
The average price for Bitcoin (BTC) in KRW for Dec. 6, 2014 was ₩420,524, the opening price ₩422,232 and the closing price ₩420,022.
The daily high for Dec. 6, 2014 was ₩424,127 and the daily low ₩415,718.
The price that day was down -0.5% for the day, down % for the month and down -13.0% for the year.
The average price for Bitcoin (BTC) in KRW for Dec. 7, 2014 was ₩420,136, the opening price ₩420,079 and the closing price ₩420,425.
The daily high for Dec. 7, 2014 was ₩421,710 and the daily low ₩418,329.
The price that day was up 0.1% for the day, down % for the month and down -12.9% for the year.
The average price for Bitcoin (BTC) in KRW for Dec. 8, 2014 was ₩411,325, the opening price ₩420,280 and the closing price ₩402,349.
The daily high for Dec. 8, 2014 was ₩420,363 and the daily low ₩402,309.
The price that day was down -4.3% for the day, down % for the month and down -16.6% for the year.
The average price for Bitcoin (BTC) in KRW for Dec. 9, 2014 was ₩393,998, the opening price ₩402,333 and the closing price ₩388,498.
The daily high for Dec. 9, 2014 was ₩404,275 and the daily low ₩380,885.
The price that day was down -3.4% for the day, down % for the month and down -19.5% for the year.
The average price for Bitcoin (BTC) in KRW for Dec. 10, 2014 was ₩385,078, the opening price ₩388,482 and the closing price ₩381,223.
The daily high for Dec. 10, 2014 was ₩389,384 and the daily low ₩381,223.
The price that day was down -1.9% for the day, down % for the month and down -21.0% for the year.
The average price for Bitcoin (BTC) in KRW for Dec. 11, 2014 was ₩383,561, the opening price ₩378,994 and the closing price ₩386,019.
The daily high for Dec. 11, 2014 was ₩397,131 and the daily low ₩372,097.
The price that day was up 1.3% for the day, down % for the month and down -20.0% for the year.
The average price for Bitcoin (BTC) in KRW for Dec. 12, 2014 was ₩387,415, the opening price ₩386,379 and the closing price ₩389,072.
The daily high for Dec. 12, 2014 was ₩389,354 and the daily low ₩384,856.
The price that day was up 0.8% for the day, down % for the month and down -19.4% for the year.
The average price for Bitcoin (BTC) in KRW for Dec. 13, 2014 was ₩385,916, the opening price ₩388,895 and the closing price ₩383,371.
The daily high for Dec. 13, 2014 was ₩388,895 and the daily low ₩382,501.
The price that day was down -1.5% for the day, down % for the month and down -20.6% for the year.
The average price for Bitcoin (BTC) in KRW for Dec. 14, 2014 was ₩385,341, the opening price ₩382,655 and the closing price ₩387,931.
The daily high for Dec. 14, 2014 was ₩389,566 and the daily low ₩381,210.
The price that day was up 1.2% for the day, down % for the month and down -19.6% for the year.
The average price for Bitcoin (BTC) in KRW for Dec. 15, 2014 was ₩383,139, the opening price ₩387,632 and the closing price ₩379,220.
The daily high for Dec. 15, 2014 was ₩386,961 and the daily low ₩378,744.
The price that day was down -2.2% for the day, down % for the month and down -21.4% for the year.
The average price for Bitcoin (BTC) in KRW for Dec. 16, 2014 was ₩366,457, the opening price ₩379,580 and the closing price ₩353,230.
The daily high for Dec. 16, 2014 was ₩379,788 and the daily low ₩353,230.
The price that day was down -6.9% for the day, down % for the month and down -26.8% for the year.
The average price for Bitcoin (BTC) in KRW for Dec. 17, 2014 was ₩353,019, the opening price ₩353,007 and the closing price ₩351,405.
The daily high for Dec. 17, 2014 was ₩362,507 and the daily low ₩345,158.
The price that day was down -0.5% for the day, down % for the month and down -27.2% for the year.
The average price for Bitcoin (BTC) in KRW for Dec. 18, 2014 was ₩346,210, the opening price ₩351,415 and the closing price ₩341,894.
The daily high for Dec. 18, 2014 was ₩356,824 and the daily low ₩334,707.
The price that day was down -2.7% for the day, down % for the month and down -29.2% for the year.
The average price for Bitcoin (BTC) in KRW for Dec. 19, 2014 was ₩344,775, the opening price ₩341,656 and the closing price ₩349,344.
The daily high for Dec. 19, 2014 was ₩350,103 and the daily low ₩337,998.
The price that day was up 2.2% for the day, down % for the month and down -27.6% for the year.
The average price for Bitcoin (BTC) in KRW for Dec. 20, 2014 was ₩355,547, the opening price ₩349,098 and the closing price ₩362,658.
The daily high for Dec. 20, 2014 was ₩363,064 and the daily low ₩347,367.
The price that day was up 3.8% for the day, down % for the month and down -24.9% for the year.
The average price for Bitcoin (BTC) in KRW for Dec. 21, 2014 was ₩356,945, the opening price ₩362,204 and the closing price ₩352,767.
The daily high for Dec. 21, 2014 was ₩362,299 and the daily low ₩350,510.
The price that day was down -2.7% for the day, down % for the month and down -26.9% for the year.
The average price for Bitcoin (BTC) in KRW for Dec. 22, 2014 was ₩358,650, the opening price ₩353,014 and the closing price ₩364,799.
The daily high for Dec. 22, 2014 was ₩365,888 and the daily low ₩350,897.
The price that day was up 3.4% for the day, down % for the month and down -24.4% for the year.
The average price for Bitcoin (BTC) in KRW for Dec. 23, 2014 was ₩367,205, the opening price ₩364,943 and the closing price ₩370,184.
The daily high for Dec. 23, 2014 was ₩371,890 and the daily low ₩361,804.
The price that day was up 1.5% for the day, down % for the month and down -23.3% for the year.
The average price for Bitcoin (BTC) in KRW for Dec. 24, 2014 was ₩362,604, the opening price ₩369,977 and the closing price ₩355,849.
The daily high for Dec. 24, 2014 was ₩370,086 and the daily low ₩354,505.
The price that day was down -3.9% for the day, down % for the month and down -26.3% for the year.
The average price for Bitcoin (BTC) in KRW for Dec. 25, 2014 was ₩352,997, the opening price ₩355,575 and the closing price ₩351,467.
The daily high for Dec. 25, 2014 was ₩355,944 and the daily low ₩349,002.
The price that day was down -1.2% for the day, down % for the month and down -27.2% for the year.
The average price for Bitcoin (BTC) in KRW for Dec. 26, 2014 was ₩355,968, the opening price ₩351,626 and the closing price ₩360,356.
The daily high for Dec. 26, 2014 was ₩364,202 and the daily low ₩347,688.
The price that day was up 2.5% for the day, down % for the month and down -25.3% for the year.
The average price for Bitcoin (BTC) in KRW for Dec. 27, 2014 was ₩353,018, the opening price ₩359,981 and the closing price ₩347,102.
The daily high for Dec. 27, 2014 was ₩361,440 and the daily low ₩343,549.
The price that day was down -3.7% for the day, down % for the month and down -28.1% for the year.
The average price for Bitcoin (BTC) in KRW for Dec. 28, 2014 was ₩347,391, the opening price ₩347,428 and the closing price ₩348,614.
The daily high for Dec. 28, 2014 was ₩351,679 and the daily low ₩341,844.
The price that day was up 0.4% for the day, down % for the month and down -27.8% for the year.
The average price for Bitcoin (BTC) in KRW for Dec. 29, 2014 was ₩347,001, the opening price ₩349,122 and the closing price ₩343,602.
The daily high for Dec. 29, 2014 was ₩352,038 and the daily low ₩343,241.
The price that day was down -1.4% for the day, down % for the month and down -28.8% for the year.
The average price for Bitcoin (BTC) in KRW for Dec. 30, 2014 was ₩342,287, the opening price ₩343,656 and the closing price ₩340,475.
The daily high for Dec. 30, 2014 was ₩346,070 and the daily low ₩338,949.
The price that day was down -0.9% for the day, down % for the month and down -29.5% for the year.
The average price for Bitcoin (BTC) in KRW for Dec. 31, 2014 was ₩344,906, the opening price ₩340,668 and the closing price ₩349,955.
The daily high for Dec. 31, 2014 was ₩349,955 and the daily low ₩339,045.
The price that day was up 2.8% for the day, down % for the month and down -27.5% for the year.
The average Bitcoin price in December 2014 in 7 other global currencies.
The average price for Bitcoin (BTC) in USD (United States Dollar) for December 2014 was $342, the opening price $378 and the closing price $320.
The daily high for December was $384 and a low of $304.
The price that day was down -15.3% for the month and down -31.3% for the year.
The average price for Bitcoin (BTC) in EUR (Euro) for December 2014 was €278, the opening price €304 and the closing price €265.
The daily high for December was €309 and a low of €247.
The price that day was down -12.9% for the month and down -26.4% for the year.
The average price for Bitcoin (BTC) in GBP (British Pound Sterling) for December 2014 was £219, the opening price £242 and the closing price £206.
The daily high for December was £246 and a low of £195.
The price that day was down -15.1% for the month and down -28.3% for the year.
The average price for Bitcoin (BTC) in JPY (Japanese Yen) for December 2014 was ¥40,899, the opening price ¥44,951 and the closing price ¥38,317.
The daily high for December was ¥46,034 and a low of ¥36,076.
The price that day was down -14.7% for the month and down -23.2% for the year.
The average price for Bitcoin (BTC) in AUD (Australian Dollar) for December 2014 was $415, the opening price $448 and the closing price $392.
The daily high for December was $456 and a low of $373.
The price that day was down -12.5% for the month and down -23.6% for the year.
The average price for Bitcoin (BTC) in CNY (Chinese Yuan Renminbi) for December 2014 was ¥2,117, the opening price ¥2,324 and the closing price ¥1,987.
The daily high for December was ¥2,361 and a low of ¥1,889.
The price that day was down -14.5% for the month and down -30.6% for the year.
The average price for Bitcoin (BTC) in INR (Indian Rupee) for December 2014 was ₹21,456, the opening price ₹23,525 and the closing price ₹20,182.
The daily high for December was ₹23,837 and a low of ₹19,231.
The price that day was down -14.2% for the month and down -29.0% for the year.
The bitcoin price for the month December in other years.
The average price for Bitcoin (BTC) in KRW for December 2014 was ₩377,707, the opening price ₩420,749 and the closing price ₩349,955.
The daily high for December was ₩427,031 and a low of ₩334,707.
The price that month was down -16.8% for the month and down -27.5% for the year.
The average price for Bitcoin (BTC) in KRW for December 2015 was ₩496,567, the opening price ₩437,510 and the closing price ₩505,912.
The daily high for December was ₩556,628 and a low of ₩403,772.
The price that month was up 15.7% for the month and up 44.5% for the year.
The average price for Bitcoin (BTC) in KRW for December 2016 was ₩976,035, the opening price ₩878,954 and the closing price ₩1,162,515.
The daily high for December was ₩1,183,180 and a low of ₩878,096.
The price that month was up 32.3% for the month and up 129.7% for the year.
The average price for Bitcoin (BTC) in KRW for December 2017 was ₩16,439,479, the opening price ₩11,088,733 and the closing price ₩15,094,262.
The daily high for December was ₩21,855,828 and a low of ₩10,526,354.
The price that month was up 35.7% for the month and up 1,198.5% for the year.
The average price for Bitcoin (BTC) in KRW for December 2018 was ₩4,186,854, the opening price ₩4,509,211 and the closing price ₩4,167,496.
The daily high for December was ₩4,828,442 and a low of ₩3,614,757.
The price that month was down -7.4% for the month and down -72.3% for the year.
The average price for Bitcoin (BTC) in KRW for December 2019 was ₩8,552,549, the opening price ₩8,947,379 and the closing price ₩8,306,737.
The daily high for December was ₩9,213,445 and a low of ₩7,633,175.
The price that month was down -7.1% for the month and up 99.1% for the year.
The average price for Bitcoin (BTC) in KRW for December 2020 was ₩23,884,739, the opening price ₩21,793,682 and the closing price ₩31,485,718.
The daily high for December was ₩31,814,624 and a low of ₩19,270,548.
The price that month was up 44.5% for the month and up 279.0% for the year.
The average price for Bitcoin (BTC) in KRW for December 2021 was ₩58,546,009, the opening price ₩67,319,560 and the closing price ₩55,052,808.
The daily high for December was ₩69,254,224 and a low of ₩50,779,624.
The price that month was down -18.4% for the month and up 74.9% for the year.
The average price for Bitcoin (BTC) in KRW for December 2022 was ₩21,960,367, the opening price ₩22,427,934 and the closing price ₩20,881,450.
The daily high for December was ₩23,725,874 and a low of ₩20,587,910.
The price that month was down -6.9% for the month and down -62.1% for the year.
The average price for Bitcoin (BTC) in KRW for December 2023 was ₩55,278,980, the opening price ₩48,945,260 and the closing price ₩54,735,140.
The daily high for December was ₩58,887,372 and a low of ₩48,914,992.
The price that month was up 11.8% for the month and up 162.1% for the year.
The average price for Bitcoin (BTC) in KRW for December 2024 was ₩141,395,042, the opening price ₩134,613,648 and the closing price ₩138,119,600.
The daily high for December was ₩155,628,704 and a low of ₩130,144,696.
The price that month was up 2.6% for the month and up 152.3% for the year.
The average price for Bitcoin (BTC) in KRW for December 2025 was ₩130,486,839, the opening price ₩132,662,224 and the closing price ₩126,359,032.
The daily high for December was ₩139,037,040 and a low of ₩123,007,512.
The price that month was down -4.8% for the month and down -8.5% for the year.
| Day | Price (average) | Open | High | Low | Close | Change (day) | Change (month) | Change (year) | Trading volume | |
|---|---|---|---|---|---|---|---|---|---|---|
| Dec. 1, 2014 | ₩ 422,186 | ₩ 420,749 | ₩ 427,031 | ₩ 420,476 | ₩ 420,488 | 0% | % | -13% | ₩ 13,042,226,250 | ₿ 30,892 |
| Dec. 2, 2014 | ₩ 422,554 | ₩ 420,493 | ₩ 425,990 | ₩ 418,634 | ₩ 425,098 | 1% | % | -12% | ₩ 13,783,745,962 | ₿ 32,620 |
| Dec. 3, 2014 | ₩ 421,494 | ₩ 425,551 | ₩ 426,346 | ₩ 415,794 | ₩ 418,286 | -2% | % | -13% | ₩ 14,879,547,540 | ₿ 35,302 |
| Dec. 4, 2014 | ₩ 415,240 | ₩ 419,076 | ₩ 422,541 | ₩ 408,661 | ₩ 410,682 | -2% | % | -15% | ₩ 16,144,419,744 | ₿ 38,880 |
| Dec. 5, 2014 | ₩ 416,035 | ₩ 410,502 | ₩ 424,907 | ₩ 406,392 | ₩ 422,340 | 3% | % | -12% | ₩ 17,014,243,260 | ₿ 40,896 |
| Dec. 6, 2014 | ₩ 420,524 | ₩ 422,232 | ₩ 424,127 | ₩ 415,718 | ₩ 420,022 | -1% | % | -13% | ₩ 7,855,344,924 | ₿ 18,680 |
| Dec. 7, 2014 | ₩ 420,136 | ₩ 420,079 | ₩ 421,710 | ₩ 418,329 | ₩ 420,425 | 0% | % | -13% | ₩ 7,276,165,903 | ₿ 17,319 |
| Dec. 8, 2014 | ₩ 411,325 | ₩ 420,280 | ₩ 420,363 | ₩ 402,309 | ₩ 402,349 | -4% | % | -17% | ₩ 21,010,440,738 | ₿ 51,080 |
| Dec. 9, 2014 | ₩ 393,998 | ₩ 402,333 | ₩ 404,275 | ₩ 380,885 | ₩ 388,498 | -3% | % | -20% | ₩ 36,305,796,500 | ₿ 92,147 |
| Dec. 10, 2014 | ₩ 385,078 | ₩ 388,482 | ₩ 389,384 | ₩ 381,223 | ₩ 381,223 | -2% | % | -21% | ₩ 18,080,983,728 | ₿ 46,954 |
| Dec. 11, 2014 | ₩ 383,561 | ₩ 378,994 | ₩ 397,131 | ₩ 372,097 | ₩ 386,019 | 1% | % | -20% | ₩ 35,717,239,316 | ₿ 93,120 |
| Dec. 12, 2014 | ₩ 387,415 | ₩ 386,379 | ₩ 389,354 | ₩ 384,856 | ₩ 389,072 | 1% | % | -19% | ₩ 18,750,283,076 | ₿ 48,398 |
| Dec. 13, 2014 | ₩ 385,916 | ₩ 388,895 | ₩ 388,895 | ₩ 382,501 | ₩ 383,371 | -1% | % | -21% | ₩ 12,885,756,758 | ₿ 33,390 |
| Dec. 14, 2014 | ₩ 385,341 | ₩ 382,655 | ₩ 389,566 | ₩ 381,210 | ₩ 387,931 | 1% | % | -20% | ₩ 13,696,821,096 | ₿ 35,545 |
| Dec. 15, 2014 | ₩ 383,139 | ₩ 387,632 | ₩ 386,961 | ₩ 378,744 | ₩ 379,220 | -2% | % | -21% | ₩ 18,957,645,378 | ₿ 49,480 |
| Dec. 16, 2014 | ₩ 366,457 | ₩ 379,580 | ₩ 379,788 | ₩ 353,230 | ₩ 353,230 | -7% | % | -27% | ₩ 33,334,400,649 | ₿ 90,964 |
| Dec. 17, 2014 | ₩ 353,019 | ₩ 353,007 | ₩ 362,507 | ₩ 345,158 | ₩ 351,405 | -1% | % | -27% | ₩ 41,283,740,989 | ₿ 116,945 |
| Dec. 18, 2014 | ₩ 346,210 | ₩ 351,415 | ₩ 356,824 | ₩ 334,707 | ₩ 341,894 | -3% | % | -29% | ₩ 43,009,603,620 | ₿ 124,230 |
| Dec. 19, 2014 | ₩ 344,775 | ₩ 341,656 | ₩ 350,103 | ₩ 337,998 | ₩ 349,344 | 2% | % | -28% | ₩ 26,184,207,441 | ₿ 75,946 |
| Dec. 20, 2014 | ₩ 355,547 | ₩ 349,098 | ₩ 363,064 | ₩ 347,367 | ₩ 362,658 | 4% | % | -25% | ₩ 22,923,807,537 | ₿ 64,475 |
| Dec. 21, 2014 | ₩ 356,945 | ₩ 362,204 | ₩ 362,299 | ₩ 350,510 | ₩ 352,767 | -3% | % | -27% | ₩ 16,720,756,200 | ₿ 46,844 |
| Dec. 22, 2014 | ₩ 358,650 | ₩ 353,014 | ₩ 365,888 | ₩ 350,897 | ₩ 364,799 | 3% | % | -24% | ₩ 24,528,088,467 | ₿ 68,390 |
| Dec. 23, 2014 | ₩ 367,205 | ₩ 364,943 | ₩ 371,890 | ₩ 361,804 | ₩ 370,184 | 1% | % | -23% | ₩ 18,338,357,848 | ₿ 49,940 |
| Dec. 24, 2014 | ₩ 362,604 | ₩ 369,977 | ₩ 370,086 | ₩ 354,505 | ₩ 355,849 | -4% | % | -26% | ₩ 16,651,183,667 | ₿ 45,921 |
| Dec. 25, 2014 | ₩ 352,997 | ₩ 355,575 | ₩ 355,944 | ₩ 349,002 | ₩ 351,467 | -1% | % | -27% | ₩ 10,889,300,370 | ₿ 30,848 |
| Dec. 26, 2014 | ₩ 355,968 | ₩ 351,626 | ₩ 364,202 | ₩ 347,688 | ₩ 360,356 | 3% | % | -25% | ₩ 18,033,498,450 | ₿ 50,660 |
| Dec. 27, 2014 | ₩ 353,018 | ₩ 359,981 | ₩ 361,440 | ₩ 343,549 | ₩ 347,102 | -4% | % | -28% | ₩ 16,687,016,280 | ₿ 47,270 |
| Dec. 28, 2014 | ₩ 347,391 | ₩ 347,428 | ₩ 351,679 | ₩ 341,844 | ₩ 348,614 | 0% | % | -28% | ₩ 12,831,415,740 | ₿ 36,937 |
| Dec. 29, 2014 | ₩ 347,001 | ₩ 349,122 | ₩ 352,038 | ₩ 343,241 | ₩ 343,602 | -1% | % | -29% | ₩ 13,519,586,325 | ₿ 38,961 |
| Dec. 30, 2014 | ₩ 342,287 | ₩ 343,656 | ₩ 346,070 | ₩ 338,949 | ₩ 340,475 | -1% | % | -29% | ₩ 13,727,258,310 | ₿ 40,104 |
| Dec. 31, 2014 | ₩ 344,906 | ₩ 340,668 | ₩ 349,955 | ₩ 339,045 | ₩ 349,955 | 3% | % | -27% | ₩ 15,238,892,555 | ₿ 44,183 |
In 2014 Bitcoin had 1 all time highs in KRW. This lists contains the first five and the last five all time highs of the year.
The average price for Bitcoin (BTC) in KRW for Nov. 13, 2014 was ₩467,319, the opening price ₩467,326 and the closing price ₩460,928.
The daily high for Nov. 13, 2014 was ₩501,705 and the daily low ₩439,318.
The price that day was down -0.5% for the month and down -4.5% for the year.
There are currently 0 price predictions for 2014.