In November 2018 Bitcoin (BTC-KRW) was priced at ₩7,266,103 KRW (South Korean Won)
2018
1 days
What was the historical Bitcoin price for November 2018 in South Korean Won (KRW)? The average price for Bitcoin in November 2018 BTC-KRW was ₩7,266,103. The closing price for Bitcoin (BTC) in November 2018 was ₩7,207,529, on Nov. 1, 2018. It was down -0.1% for the month and down -52.1% 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 Nov. 1, 2018 was ₩7,266,103, the opening price ₩7,215,000 and the closing price ₩7,207,529.
The daily high for Nov. 1, 2018 was ₩7,444,000 and the daily low ₩7,197,885.
The price that day was down -0.1% for the day, down % for the month and down -52.1% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 2, 2018 was ₩7,144,699, the opening price ₩7,208,690 and the closing price ₩7,142,276.
The daily high for Nov. 2, 2018 was ₩7,149,643 and the daily low ₩7,078,187.
The price that day was down -0.9% for the day, down % for the month and down -52.5% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 3, 2018 was ₩7,124,718, the opening price ₩7,140,935 and the closing price ₩7,111,889.
The daily high for Nov. 3, 2018 was ₩7,155,279 and the daily low ₩7,090,770.
The price that day was down -0.4% for the day, down % for the month and down -52.7% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 4, 2018 was ₩7,103,778, the opening price ₩7,116,596 and the closing price ₩7,121,882.
The daily high for Nov. 4, 2018 was ₩7,135,844 and the daily low ₩7,040,792.
The price that day was up 0.1% for the day, down % for the month and down -52.7% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 5, 2018 was ₩7,176,273, the opening price ₩7,108,800 and the closing price ₩7,206,390.
The daily high for Nov. 5, 2018 was ₩7,279,193 and the daily low ₩7,110,709.
The price that day was up 1.2% for the day, down % for the month and down -52.1% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 6, 2018 was ₩7,228,558, the opening price ₩7,222,756 and the closing price ₩7,242,792.
The daily high for Nov. 6, 2018 was ₩7,247,644 and the daily low ₩7,201,042.
The price that day was up 0.5% for the day, down % for the month and down -51.9% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 7, 2018 was ₩7,284,830, the opening price ₩7,252,288 and the closing price ₩7,290,118.
The daily high for Nov. 7, 2018 was ₩7,344,841 and the daily low ₩7,252,075.
The price that day was up 0.7% for the day, down % for the month and down -51.6% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 8, 2018 was ₩7,260,857, the opening price ₩7,281,202 and the closing price ₩7,231,523.
The daily high for Nov. 8, 2018 was ₩7,314,977 and the daily low ₩7,215,725.
The price that day was down -0.8% for the day, down % for the month and down -51.9% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 9, 2018 was ₩7,227,610, the opening price ₩7,219,707 and the closing price ₩7,219,838.
The daily high for Nov. 9, 2018 was ₩7,265,035 and the daily low ₩7,205,860.
The price that day was down -0.2% for the day, down % for the month and down -52.0% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 10, 2018 was ₩7,241,103, the opening price ₩7,220,414 and the closing price ₩7,246,393.
The daily high for Nov. 10, 2018 was ₩7,278,118 and the daily low ₩7,219,487.
The price that day was up 0.4% for the day, down % for the month and down -51.8% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 11, 2018 was ₩7,237,561, the opening price ₩7,251,379 and the closing price ₩7,256,981.
The daily high for Nov. 11, 2018 was ₩7,262,255 and the daily low ₩7,179,629.
The price that day was up 0.1% for the day, down % for the month and down -51.8% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 12, 2018 was ₩7,257,792, the opening price ₩7,257,728 and the closing price ₩7,252,735.
The daily high for Nov. 12, 2018 was ₩7,273,649 and the daily low ₩7,247,056.
The price that day was down -0.1% for the day, down % for the month and down -51.8% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 13, 2018 was ₩7,221,326, the opening price ₩7,255,622 and the closing price ₩7,199,197.
The daily high for Nov. 13, 2018 was ₩7,251,533 and the daily low ₩7,178,951.
The price that day was down -0.7% for the day, down % for the month and down -52.2% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 14, 2018 was ₩6,799,146, the opening price ₩7,189,858 and the closing price ₩6,496,558.
The daily high for Nov. 14, 2018 was ₩7,234,258 and the daily low ₩6,275,910.
The price that day was down -9.8% for the day, down % for the month and down -56.8% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 15, 2018 was ₩6,366,392, the opening price ₩6,494,068 and the closing price ₩6,371,825.
The daily high for Nov. 15, 2018 was ₩6,545,123 and the daily low ₩6,054,554.
The price that day was down -1.9% for the day, down % for the month and down -57.7% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 16, 2018 was ₩6,293,449, the opening price ₩6,368,768 and the closing price ₩6,252,980.
The daily high for Nov. 16, 2018 was ₩6,384,987 and the daily low ₩6,167,061.
The price that day was down -1.9% for the day, down % for the month and down -58.4% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 17, 2018 was ₩6,233,031, the opening price ₩6,256,378 and the closing price ₩6,229,181.
The daily high for Nov. 17, 2018 was ₩6,256,378 and the daily low ₩6,190,187.
The price that day was down -0.4% for the day, down % for the month and down -58.6% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 18, 2018 was ₩6,286,077, the opening price ₩6,235,249 and the closing price ₩6,322,546.
The daily high for Nov. 18, 2018 was ₩6,351,266 and the daily low ₩6,235,249.
The price that day was up 1.5% for the day, down % for the month and down -58.0% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 19, 2018 was ₩5,894,923, the opening price ₩6,318,881 and the closing price ₩5,490,413.
The daily high for Nov. 19, 2018 was ₩6,318,881 and the daily low ₩5,451,519.
The price that day was down -13.2% for the day, down % for the month and down -63.5% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 20, 2018 was ₩5,232,113, the opening price ₩5,482,574 and the closing price ₩5,032,839.
The daily high for Nov. 20, 2018 was ₩5,584,872 and the daily low ₩4,828,168.
The price that day was down -8.3% for the day, down % for the month and down -66.6% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 21, 2018 was ₩5,124,029, the opening price ₩5,046,909 and the closing price ₩5,238,328.
The daily high for Nov. 21, 2018 was ₩5,287,666 and the daily low ₩4,923,214.
The price that day was up 4.1% for the day, down % for the month and down -65.2% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 22, 2018 was ₩5,100,527, the opening price ₩5,249,581 and the closing price ₩4,961,498.
The daily high for Nov. 22, 2018 was ₩5,229,873 and the daily low ₩4,961,157.
The price that day was down -5.3% for the day, down % for the month and down -67.0% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 23, 2018 was ₩4,902,497, the opening price ₩4,955,543 and the closing price ₩4,929,406.
The daily high for Nov. 23, 2018 was ₩4,978,067 and the daily low ₩4,746,972.
The price that day was down -0.6% for the day, down % for the month and down -67.2% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 24, 2018 was ₩4,659,407, the opening price ₩4,930,063 and the closing price ₩4,400,200.
The daily high for Nov. 24, 2018 was ₩5,004,224 and the daily low ₩4,303,142.
The price that day was down -10.7% for the day, down % for the month and down -70.8% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 25, 2018 was ₩4,422,186, the opening price ₩4,400,223 and the closing price ₩4,549,712.
The daily high for Nov. 25, 2018 was ₩4,673,891 and the daily low ₩4,064,920.
The price that day was up 3.4% for the day, down % for the month and down -69.8% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 26, 2018 was ₩4,392,636, the opening price ₩4,555,097 and the closing price ₩4,269,775.
The daily high for Nov. 26, 2018 was ₩4,636,058 and the daily low ₩4,109,613.
The price that day was down -6.2% for the day, down % for the month and down -71.6% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 27, 2018 was ₩4,270,155, the opening price ₩4,255,524 and the closing price ₩4,321,559.
The daily high for Nov. 27, 2018 was ₩4,367,695 and the daily low ₩4,135,843.
The price that day was up 1.2% for the day, down % for the month and down -71.3% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 28, 2018 was ₩4,588,423, the opening price ₩4,324,857 and the closing price ₩4,777,251.
The daily high for Nov. 28, 2018 was ₩4,926,726 and the daily low ₩4,324,857.
The price that day was up 10.5% for the day, down % for the month and down -68.3% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 29, 2018 was ₩4,793,042, the opening price ₩4,790,464 and the closing price ₩4,784,606.
The daily high for Nov. 29, 2018 was ₩4,946,069 and the daily low ₩4,651,031.
The price that day was up 0.2% for the day, down % for the month and down -68.2% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 30, 2018 was ₩4,639,894, the opening price ₩4,795,631 and the closing price ₩4,501,149.
The daily high for Nov. 30, 2018 was ₩4,841,712 and the daily low ₩4,421,087.
The price that day was down -5.9% for the day, down % for the month and down -70.1% for the year.
The average Bitcoin price in November 2018 in 7 other global currencies.
The average price for Bitcoin (BTC) in USD (United States Dollar) for November 2018 was $5,436, the opening price $6,318 and the closing price $4,017.
The daily high for November was $6,552 and a low of $3,585.
The price that day was down -36.4% for the month and down -71.5% for the year.
The average price for Bitcoin (BTC) in EUR (Euro) for November 2018 was €4,782, the opening price €5,584 and the closing price €3,549.
The daily high for November was €5,769 and a low of €3,161.
The price that day was down -36.4% for the month and down -69.8% for the year.
The average price for Bitcoin (BTC) in GBP (British Pound Sterling) for November 2018 was £4,209, the opening price £4,949 and the closing price £3,150.
The daily high for November was £5,093 and a low of £2,796.
The price that day was down -36.3% for the month and down -69.9% for the year.
The average price for Bitcoin (BTC) in JPY (Japanese Yen) for November 2018 was ¥615,928, the opening price ¥713,044 and the closing price ¥455,992.
The daily high for November was ¥742,916 and a low of ¥404,933.
The price that day was down -36.1% for the month and down -71.3% for the year.
The average price for Bitcoin (BTC) in AUD (Australian Dollar) for November 2018 was $7,506, the opening price $8,920 and the closing price $5,494.
The daily high for November was $9,180 and a low of $4,954.
The price that day was down -38.4% for the month and down -69.6% for the year.
The average price for Bitcoin (BTC) in CNY (Chinese Yuan Renminbi) for November 2018 was ¥37,705, the opening price ¥44,073 and the closing price ¥27,956.
The daily high for November was ¥45,605 and a low of ¥24,910.
The price that day was down -36.6% for the month and down -69.6% for the year.
The average price for Bitcoin (BTC) in INR (Indian Rupee) for November 2018 was ₹391,744, the opening price ₹468,067 and the closing price ₹280,082.
The daily high for November was ₹483,540 and a low of ₹253,120.
The price that day was down -40.2% for the month and down -68.9% for the year.
The bitcoin price for the month November in other years.
The average price for Bitcoin (BTC) in KRW for November 2014 was ₩401,943, the opening price ₩363,453 and the closing price ₩420,524.
The daily high for November was ₩501,705 and a low of ₩344,109.
The price that month was up 15.8% for the month and down -12.9% for the year.
The average price for Bitcoin (BTC) in KRW for November 2015 was ₩401,745, the opening price ₩359,156 and the closing price ₩437,402.
The daily high for November was ₩560,932 and a low of ₩347,591.
The price that month was up 22.1% for the month and up 24.9% for the year.
The average price for Bitcoin (BTC) in KRW for November 2016 was ₩844,013, the opening price ₩801,761 and the closing price ₩878,536.
The daily high for November was ₩892,413 and a low of ₩775,343.
The price that month was up 9.6% for the month and up 73.6% for the year.
The average price for Bitcoin (BTC) in KRW for November 2017 was ₩8,544,879, the opening price ₩7,199,137 and the closing price ₩11,126,788.
The daily high for November was ₩12,447,546 and a low of ₩6,180,574.
The price that month was up 53.9% for the month and up 857.2% for the year.
The average price for Bitcoin (BTC) in KRW for November 2018 was ₩6,125,771, the opening price ₩7,215,000 and the closing price ₩4,501,149.
The daily high for November was ₩7,444,000 and a low of ₩4,064,920.
The price that month was down -37.6% for the month and down -70.1% for the year.
The average price for Bitcoin (BTC) in KRW for November 2019 was ₩9,805,839, the opening price ₩10,752,833 and the closing price ₩8,945,032.
The daily high for November was ₩11,057,512 and a low of ₩7,781,061.
The price that month was down -16.9% for the month and up 114.4% for the year.
The average price for Bitcoin (BTC) in KRW for November 2020 was ₩18,421,976, the opening price ₩15,663,617 and the closing price ₩21,784,874.
The daily high for November was ₩21,852,736 and a low of ₩15,012,866.
The price that month was up 39.1% for the month and up 162.2% for the year.
The average price for Bitcoin (BTC) in KRW for November 2021 was ₩71,966,270, the opening price ₩72,027,584 and the closing price ₩67,434,856.
The daily high for November was ₩81,038,488 and a low of ₩64,060,868.
The price that month was down -6.4% for the month and up 114.2% for the year.
The average price for Bitcoin (BTC) in KRW for November 2022 was ₩23,974,769, the opening price ₩29,218,960 and the closing price ₩22,428,670.
The daily high for November was ₩30,113,794 and a low of ₩21,110,710.
The price that month was down -23.2% for the month and down -59.3% for the year.
The average price for Bitcoin (BTC) in KRW for November 2023 was ₩47,759,539, the opening price ₩46,852,704 and the closing price ₩48,938,432.
The daily high for November was ₩50,060,384 and a low of ₩45,008,980.
The price that month was up 4.4% for the month and up 134.4% for the year.
The average price for Bitcoin (BTC) in KRW for November 2024 was ₩120,264,234, the opening price ₩96,465,176 and the closing price ₩134,596,512.
The daily high for November was ₩140,020,608 and a low of ₩91,811,632.
The price that month was up 39.5% for the month and up 145.8% for the year.
The average price for Bitcoin (BTC) in KRW for November 2025 was ₩140,623,606, the opening price ₩156,545,040 and the closing price ₩132,669,856.
The daily high for November was ₩158,832,528 and a low of ₩119,196,264.
The price that month was down -15.2% for the month and down -3.9% for the year.
| Day | Price (average) | Open | High | Low | Close | Change (day) | Change (month) | Change (year) | Trading volume | |
|---|---|---|---|---|---|---|---|---|---|---|
| Nov. 1, 2018 | ₩ 7,266,103 | ₩ 7,215,000 | ₩ 7,444,000 | ₩ 7,197,885 | ₩ 7,207,529 | 0% | % | -52% | ₩ 4,282,400,940,000 | ₿ 589,367 |
| Nov. 2, 2018 | ₩ 7,144,699 | ₩ 7,208,690 | ₩ 7,149,643 | ₩ 7,078,187 | ₩ 7,142,276 | -1% | % | -53% | ₩ 4,734,584,660,000 | ₿ 662,671 |
| Nov. 3, 2018 | ₩ 7,124,718 | ₩ 7,140,935 | ₩ 7,155,279 | ₩ 7,090,770 | ₩ 7,111,889 | 0% | % | -53% | ₩ 4,090,359,520,000 | ₿ 574,108 |
| Nov. 4, 2018 | ₩ 7,103,778 | ₩ 7,116,596 | ₩ 7,135,844 | ₩ 7,040,792 | ₩ 7,121,882 | 0% | % | -53% | ₩ 4,903,476,739,200 | ₿ 690,263 |
| Nov. 5, 2018 | ₩ 7,176,273 | ₩ 7,108,800 | ₩ 7,279,193 | ₩ 7,110,709 | ₩ 7,206,390 | 1% | % | -52% | ₩ 4,686,421,740,000 | ₿ 653,044 |
| Nov. 6, 2018 | ₩ 7,228,558 | ₩ 7,222,756 | ₩ 7,247,644 | ₩ 7,201,042 | ₩ 7,242,792 | 1% | % | -52% | ₩ 5,268,744,840,000 | ₿ 728,879 |
| Nov. 7, 2018 | ₩ 7,284,830 | ₩ 7,252,288 | ₩ 7,344,841 | ₩ 7,252,075 | ₩ 7,290,118 | 1% | % | -52% | ₩ 5,516,323,838,800 | ₿ 757,234 |
| Nov. 8, 2018 | ₩ 7,260,857 | ₩ 7,281,202 | ₩ 7,314,977 | ₩ 7,215,725 | ₩ 7,231,523 | -1% | % | -52% | ₩ 5,227,517,135,200 | ₿ 719,959 |
| Nov. 9, 2018 | ₩ 7,227,610 | ₩ 7,219,707 | ₩ 7,265,035 | ₩ 7,205,860 | ₩ 7,219,838 | 0% | % | -52% | ₩ 4,914,688,564,800 | ₿ 679,988 |
| Nov. 10, 2018 | ₩ 7,241,103 | ₩ 7,220,414 | ₩ 7,278,118 | ₩ 7,219,487 | ₩ 7,246,393 | 0% | % | -52% | ₩ 4,189,308,898,400 | ₿ 578,546 |
| Nov. 11, 2018 | ₩ 7,237,561 | ₩ 7,251,379 | ₩ 7,262,255 | ₩ 7,179,629 | ₩ 7,256,981 | 0% | % | -52% | ₩ 4,458,661,404,600 | ₿ 616,045 |
| Nov. 12, 2018 | ₩ 7,257,792 | ₩ 7,257,728 | ₩ 7,273,649 | ₩ 7,247,056 | ₩ 7,252,735 | 0% | % | -52% | ₩ 4,890,089,779,500 | ₿ 673,771 |
| Nov. 13, 2018 | ₩ 7,221,326 | ₩ 7,255,622 | ₩ 7,251,533 | ₩ 7,178,951 | ₩ 7,199,197 | -1% | % | -52% | ₩ 5,098,481,752,000 | ₿ 706,031 |
| Nov. 14, 2018 | ₩ 6,799,146 | ₩ 7,189,858 | ₩ 7,234,258 | ₩ 6,275,910 | ₩ 6,496,558 | -10% | % | -57% | ₩ 8,376,561,942,200 | ₿ 1,232,002 |
| Nov. 15, 2018 | ₩ 6,366,392 | ₩ 6,494,068 | ₩ 6,545,123 | ₩ 6,054,554 | ₩ 6,371,825 | -2% | % | -58% | ₩ 7,933,308,741,000 | ₿ 1,246,123 |
| Nov. 16, 2018 | ₩ 6,293,449 | ₩ 6,368,768 | ₩ 6,384,987 | ₩ 6,167,061 | ₩ 6,252,980 | -2% | % | -58% | ₩ 5,920,757,380,000 | ₿ 940,781 |
| Nov. 17, 2018 | ₩ 6,233,031 | ₩ 6,256,378 | ₩ 6,256,378 | ₩ 6,190,187 | ₩ 6,229,181 | 0% | % | -59% | ₩ 4,825,982,725,000 | ₿ 774,259 |
| Nov. 18, 2018 | ₩ 6,286,077 | ₩ 6,235,249 | ₩ 6,351,266 | ₩ 6,235,249 | ₩ 6,322,546 | 1% | % | -58% | ₩ 4,676,728,224,000 | ₿ 743,982 |
| Nov. 19, 2018 | ₩ 5,894,923 | ₩ 6,318,881 | ₩ 6,318,881 | ₩ 5,451,519 | ₩ 5,490,413 | -13% | % | -64% | ₩ 7,933,936,098,000 | ₿ 1,345,893 |
| Nov. 20, 2018 | ₩ 5,232,113 | ₩ 5,482,574 | ₩ 5,584,872 | ₩ 4,828,168 | ₩ 5,032,839 | -8% | % | -67% | ₩ 9,528,181,845,000 | ₿ 1,821,096 |
| Nov. 21, 2018 | ₩ 5,124,029 | ₩ 5,046,909 | ₩ 5,287,666 | ₩ 4,923,214 | ₩ 5,238,328 | 4% | % | -65% | ₩ 6,966,104,187,600 | ₿ 1,359,497 |
| Nov. 22, 2018 | ₩ 5,100,527 | ₩ 5,249,581 | ₩ 5,229,873 | ₩ 4,961,157 | ₩ 4,961,498 | -5% | % | -67% | ₩ 5,192,677,761,700 | ₿ 1,018,067 |
| Nov. 23, 2018 | ₩ 4,902,497 | ₩ 4,955,543 | ₩ 4,978,067 | ₩ 4,746,972 | ₩ 4,929,406 | -1% | % | -67% | ₩ 5,524,026,085,500 | ₿ 1,126,778 |
| Nov. 24, 2018 | ₩ 4,659,407 | ₩ 4,930,063 | ₩ 5,004,224 | ₩ 4,303,142 | ₩ 4,400,200 | -11% | % | -71% | ₩ 5,305,851,075,000 | ₿ 1,138,740 |
| Nov. 25, 2018 | ₩ 4,422,186 | ₩ 4,400,223 | ₩ 4,673,891 | ₩ 4,064,920 | ₩ 4,549,712 | 3% | % | -70% | ₩ 7,744,371,144,000 | ₿ 1,751,254 |
| Nov. 26, 2018 | ₩ 4,392,636 | ₩ 4,555,097 | ₩ 4,636,058 | ₩ 4,109,613 | ₩ 4,269,775 | -6% | % | -72% | ₩ 7,317,795,927,000 | ₿ 1,665,924 |
| Nov. 27, 2018 | ₩ 4,270,155 | ₩ 4,255,524 | ₩ 4,367,695 | ₩ 4,135,843 | ₩ 4,321,559 | 1% | % | -71% | ₩ 6,785,062,211,200 | ₿ 1,588,950 |
| Nov. 28, 2018 | ₩ 4,588,423 | ₩ 4,324,857 | ₩ 4,926,726 | ₩ 4,324,857 | ₩ 4,777,251 | 11% | % | -68% | ₩ 8,169,202,188,000 | ₿ 1,780,394 |
| Nov. 29, 2018 | ₩ 4,793,042 | ₩ 4,790,464 | ₩ 4,946,069 | ₩ 4,651,031 | ₩ 4,784,606 | 0% | % | -68% | ₩ 7,272,043,473,270 | ₿ 1,517,208 |
| Nov. 30, 2018 | ₩ 4,639,894 | ₩ 4,795,631 | ₩ 4,841,712 | ₩ 4,421,087 | ₩ 4,501,149 | -6% | % | -70% | ₩ 6,776,500,330,400 | ₿ 1,460,486 |
In 2018 Bitcoin had 0 all time highs in KRW. This lists contains the first five and the last five all time highs of the year.
There are currently 0 price predictions for 2018.