In February 2018 Bitcoin (BTC-KRW) was priced at ₩10,302,383 KRW (South Korean Won)
2018
1 days
What was the historical Bitcoin price for February 2018 in South Korean Won (KRW)? The average price for Bitcoin in February 2018 BTC-KRW was ₩10,302,383. The closing price for Bitcoin (BTC) in February 2018 was ₩9,822,474, on Feb. 1, 2018. It was down -10.1% for the month and down -34.7% 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 Feb. 1, 2018 was ₩10,302,383, the opening price ₩10,944,288 and the closing price ₩9,822,474.
The daily high for Feb. 1, 2018 was ₩11,009,839 and the daily low ₩9,432,929.
The price that day was down -10.1% for the day, down % for the month and down -34.7% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 2, 2018 was ₩9,411,649, the opening price ₩9,792,205 and the closing price ₩9,616,687.
The daily high for Feb. 2, 2018 was ₩9,795,039 and the daily low ₩8,442,663.
The price that day was down -2.1% for the day, down % for the month and down -36.1% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 3, 2018 was ₩9,721,887, the opening price ₩9,639,959 and the closing price ₩9,991,477.
The daily high for Feb. 3, 2018 was ₩10,270,087 and the daily low ₩8,986,025.
The price that day was up 3.9% for the day, down % for the month and down -33.6% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 4, 2018 was ₩9,481,432, the opening price ₩9,992,338 and the closing price ₩9,022,520.
The daily high for Feb. 4, 2018 was ₩10,165,674 and the daily low ₩8,745,196.
The price that day was down -9.7% for the day, down % for the month and down -40.0% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 5, 2018 was ₩8,276,895, the opening price ₩9,015,468 and the closing price ₩7,604,545.
The daily high for Feb. 5, 2018 was ₩9,116,839 and the daily low ₩7,370,728.
The price that day was down -15.7% for the day, down % for the month and down -49.5% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 6, 2018 was ₩7,782,468, the opening price ₩7,710,031 and the closing price ₩8,368,505.
The daily high for Feb. 6, 2018 was ₩8,473,732 and the daily low ₩6,577,604.
The price that day was up 10.0% for the day, down % for the month and down -44.4% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 7, 2018 was ₩8,435,365, the opening price ₩8,370,113 and the closing price ₩8,302,492.
The daily high for Feb. 7, 2018 was ₩9,220,557 and the daily low ₩7,848,299.
The price that day was down -0.8% for the day, down % for the month and down -44.8% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 8, 2018 was ₩8,752,752, the opening price ₩8,320,532 and the closing price ₩9,057,929.
The daily high for Feb. 8, 2018 was ₩9,322,554 and the daily low ₩8,309,992.
The price that day was up 9.1% for the day, down % for the month and down -39.8% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 9, 2018 was ₩9,153,346, the opening price ₩9,064,778 and the closing price ₩9,476,741.
The daily high for Feb. 9, 2018 was ₩9,476,741 and the daily low ₩8,595,122.
The price that day was up 4.6% for the day, down % for the month and down -37.0% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 10, 2018 was ₩9,425,782, the opening price ₩9,458,409 and the closing price ₩9,351,917.
The daily high for Feb. 10, 2018 was ₩9,894,956 and the daily low ₩8,997,847.
The price that day was down -1.3% for the day, down % for the month and down -37.8% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 11, 2018 was ₩9,025,061, the opening price ₩9,345,658 and the closing price ₩8,806,302.
The daily high for Feb. 11, 2018 was ₩9,345,658 and the daily low ₩8,602,626.
The price that day was down -5.8% for the day, down % for the month and down -41.5% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 12, 2018 was ₩9,257,259, the opening price ₩8,818,716 and the closing price ₩9,664,351.
The daily high for Feb. 12, 2018 was ₩9,728,067 and the daily low ₩8,817,902.
The price that day was up 9.7% for the day, down % for the month and down -35.8% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 13, 2018 was ₩9,456,790, the opening price ₩9,664,513 and the closing price ₩9,318,762.
The daily high for Feb. 13, 2018 was ₩9,683,210 and the daily low ₩9,160,676.
The price that day was down -3.6% for the day, down % for the month and down -38.1% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 14, 2018 was ₩9,745,702, the opening price ₩9,320,507 and the closing price ₩10,159,159.
The daily high for Feb. 14, 2018 was ₩10,184,267 and the daily low ₩9,318,873.
The price that day was up 9.0% for the day, down % for the month and down -32.5% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 15, 2018 was ₩10,457,135, the opening price ₩10,152,408 and the closing price ₩10,807,392.
The daily high for Feb. 15, 2018 was ₩10,881,332 and the daily low ₩9,987,408.
The price that day was up 6.4% for the day, down % for the month and down -28.2% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 16, 2018 was ₩10,786,620, the opening price ₩10,774,756 and the closing price ₩10,911,282.
The daily high for Feb. 16, 2018 was ₩11,008,897 and the daily low ₩10,451,546.
The price that day was up 1.0% for the day, down % for the month and down -27.5% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 17, 2018 was ₩11,357,349, the opening price ₩10,883,134 and the closing price ₩11,848,250.
The daily high for Feb. 17, 2018 was ₩11,876,824 and the daily low ₩10,821,189.
The price that day was up 8.6% for the day, down % for the month and down -21.3% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 18, 2018 was ₩11,553,729, the opening price ₩11,859,658 and the closing price ₩11,244,736.
The daily high for Feb. 18, 2018 was ₩12,101,043 and the daily low ₩11,009,478.
The price that day was down -5.1% for the day, down % for the month and down -25.3% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 19, 2018 was ₩11,620,763, the opening price ₩11,245,589 and the closing price ₩11,973,466.
The daily high for Feb. 19, 2018 was ₩12,023,282 and the daily low ₩11,240,714.
The price that day was up 6.5% for the day, down % for the month and down -20.4% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 20, 2018 was ₩12,265,141, the opening price ₩11,980,399 and the closing price ₩12,231,495.
The daily high for Feb. 20, 2018 was ₩12,841,874 and the daily low ₩12,006,794.
The price that day was up 2.2% for the day, down % for the month and down -18.7% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 21, 2018 was ₩11,805,352, the opening price ₩12,197,708 and the closing price ₩11,490,470.
The daily high for Feb. 21, 2018 was ₩12,267,465 and the daily low ₩11,265,766.
The price that day was down -6.1% for the day, down % for the month and down -23.6% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 22, 2018 was ₩11,249,013, the opening price ₩11,458,225 and the closing price ₩10,806,801.
The daily high for Feb. 22, 2018 was ₩11,970,468 and the daily low ₩10,760,556.
The price that day was down -5.9% for the day, down % for the month and down -28.2% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 23, 2018 was ₩10,907,743, the opening price ₩10,733,427 and the closing price ₩11,083,983.
The daily high for Feb. 23, 2018 was ₩11,302,478 and the daily low ₩10,511,085.
The price that day was up 2.6% for the day, down % for the month and down -26.3% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 24, 2018 was ₩10,825,889, the opening price ₩11,069,565 and the closing price ₩10,558,864.
The daily high for Feb. 24, 2018 was ₩11,402,587 and the daily low ₩10,272,539.
The price that day was down -4.7% for the day, down % for the month and down -29.8% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 25, 2018 was ₩10,436,610, the opening price ₩10,540,948 and the closing price ₩10,406,112.
The daily high for Feb. 25, 2018 was ₩10,677,384 and the daily low ₩10,121,996.
The price that day was down -1.4% for the day, down % for the month and down -30.8% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 26, 2018 was ₩10,722,724, the opening price ₩10,411,172 and the closing price ₩11,089,156.
The daily high for Feb. 26, 2018 was ₩11,219,249 and the daily low ₩10,171,317.
The price that day was up 6.6% for the day, down % for the month and down -26.3% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 27, 2018 was ₩11,339,194, the opening price ₩11,118,251 and the closing price ₩11,588,689.
The daily high for Feb. 27, 2018 was ₩11,655,769 and the daily low ₩10,994,065.
The price that day was up 4.5% for the day, down % for the month and down -23.0% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 28, 2018 was ₩11,528,461, the opening price ₩11,547,199 and the closing price ₩11,284,321.
The daily high for Feb. 28, 2018 was ₩12,002,379 and the daily low ₩11,279,943.
The price that day was down -2.6% for the day, down % for the month and down -25.0% for the year.
The average Bitcoin price in February 2018 in 7 other global currencies.
The average price for Bitcoin (BTC) in USD (United States Dollar) for February 2018 was $9,449, the opening price $10,237 and the closing price $10,398.
The daily high for February was $11,959 and a low of $6,048.
The price that day was up 1.7% for the month and down -26.3% for the year.
The average price for Bitcoin (BTC) in EUR (Euro) for February 2018 was €7,652, the opening price €8,245 and the closing price €8,530.
The daily high for February was €9,694 and a low of €4,880.
The price that day was up 3.6% for the month and down -27.5% for the year.
The average price for Bitcoin (BTC) in GBP (British Pound Sterling) for February 2018 was £6,759, the opening price £7,211 and the closing price £7,561.
The daily high for February was £8,545 and a low of £4,333.
The price that day was up 5.0% for the month and down -27.7% for the year.
The average price for Bitcoin (BTC) in JPY (Japanese Yen) for February 2018 was ¥1,018,650, the opening price ¥1,117,811 and the closing price ¥1,108,624.
The daily high for February was ¥1,282,908 and a low of ¥659,442.
The price that day was down -0.7% for the month and down -30.3% for the year.
The average price for Bitcoin (BTC) in AUD (Australian Dollar) for February 2018 was $12,002, the opening price $12,703 and the closing price $13,396.
The daily high for February was $15,178 and a low of $7,692.
The price that day was up 5.6% for the month and down -26.0% for the year.
The average price for Bitcoin (BTC) in CNY (Chinese Yuan Renminbi) for February 2018 was ¥59,729, the opening price ¥64,332 and the closing price ¥65,798.
The daily high for February was ¥75,862 and a low of ¥38,002.
The price that day was up 2.4% for the month and down -28.3% for the year.
The average price for Bitcoin (BTC) in INR (Indian Rupee) for February 2018 was ₹608,516, the opening price ₹650,478 and the closing price ₹677,943.
The daily high for February was ₹775,509 and a low of ₹388,722.
The price that day was up 4.4% for the month and down -24.7% for the year.
The bitcoin price for the month February in other years.
The average price for Bitcoin (BTC) in KRW for February 2015 was ₩257,299, the opening price ₩238,857 and the closing price ₩279,839.
The daily high for February was ₩291,646 and a low of ₩233,513.
The price that month was up 16.8% for the month and down -20.1% for the year.
The average price for Bitcoin (BTC) in KRW for February 2016 was ₩491,232, the opening price ₩445,842 and the closing price ₩541,339.
The daily high for February was ₩552,382 and a low of ₩441,724.
The price that month was up 21.6% for the month and up 7.0% for the year.
The average price for Bitcoin (BTC) in KRW for February 2017 was ₩1,206,914, the opening price ₩1,115,873 and the closing price ₩1,340,906.
The daily high for February was ₩1,354,316 and a low of ₩1,086,688.
The price that month was up 20.2% for the month and up 15.4% for the year.
The average price for Bitcoin (BTC) in KRW for February 2018 was ₩10,181,589, the opening price ₩10,944,288 and the closing price ₩11,284,321.
The daily high for February was ₩12,841,874 and a low of ₩6,577,604.
The price that month was up 3.3% for the month and down -25.0% for the year.
The average price for Bitcoin (BTC) in KRW for February 2019 was ₩4,160,888, the opening price ₩3,850,104 and the closing price ₩4,337,461.
The daily high for February was ₩4,728,125 and a low of ₩3,810,030.
The price that month was up 12.7% for the month and up 4.0% for the year.
The average price for Bitcoin (BTC) in KRW for February 2020 was ₩11,513,451, the opening price ₩11,177,963 and the closing price ₩10,322,119.
The daily high for February was ₩12,371,478 and a low of ₩10,254,027.
The price that month was down -7.7% for the month and up 24.2% for the year.
The average price for Bitcoin (BTC) in KRW for February 2021 was ₩51,157,529, the opening price ₩37,036,988 and the closing price ₩50,774,780.
The daily high for February was ₩64,515,948 and a low of ₩36,253,184.
The price that month was up 37.1% for the month and up 61.3% for the year.
The average price for Bitcoin (BTC) in KRW for February 2022 was ₩48,727,232, the opening price ₩46,413,644 and the closing price ₩51,881,768.
The daily high for February was ₩54,546,852 and a low of ₩41,422,560.
The price that month was up 11.8% for the month and down -5.8% for the year.
The average price for Bitcoin (BTC) in KRW for February 2023 was ₩29,811,952, the opening price ₩28,518,566 and the closing price ₩30,600,802.
The daily high for February was ₩32,630,364 and a low of ₩27,289,442.
The price that month was up 7.3% for the month and up 46.5% for the year.
The average price for Bitcoin (BTC) in KRW for February 2024 was ₩66,021,942, the opening price ₩56,819,628 and the closing price ₩81,756,200.
The daily high for February was ₩85,401,832 and a low of ₩55,800,348.
The price that month was up 43.8% for the month and up 49.3% for the year.
The average price for Bitcoin (BTC) in KRW for February 2025 was ₩138,089,344, the opening price ₩149,280,752 and the closing price ₩123,336,048.
The daily high for February was ₩149,795,248 and a low of ₩114,282,992.
The price that month was down -17.4% for the month and down -10.7% for the year.
The average price for Bitcoin (BTC) in KRW for February 2026 was ₩99,864,500, the opening price ₩114,070,000 and the closing price ₩96,460,640.
The daily high for February was ₩115,269,960 and a low of ₩88,585,440.
The price that month was down -15.4% for the month and down -23.7% for the year.
| Day | Price (average) | Open | High | Low | Close | Change (day) | Change (month) | Change (year) | Trading volume | |
|---|---|---|---|---|---|---|---|---|---|---|
| Feb. 1, 2018 | ₩ 10,302,383 | ₩ 10,944,288 | ₩ 11,009,839 | ₩ 9,432,929 | ₩ 9,822,474 | -10% | % | -35% | ₩ 10,667,414,225,800 | ₿ 1,035,432 |
| Feb. 2, 2018 | ₩ 9,411,649 | ₩ 9,792,205 | ₩ 9,795,039 | ₩ 8,442,663 | ₩ 9,616,687 | -2% | % | -36% | ₩ 13,859,593,786,400 | ₿ 1,472,600 |
| Feb. 3, 2018 | ₩ 9,721,887 | ₩ 9,639,959 | ₩ 10,270,087 | ₩ 8,986,025 | ₩ 9,991,477 | 4% | % | -34% | ₩ 7,910,267,397,120 | ₿ 813,656 |
| Feb. 4, 2018 | ₩ 9,481,432 | ₩ 9,992,338 | ₩ 10,165,674 | ₩ 8,745,196 | ₩ 9,022,520 | -10% | % | -40% | ₩ 7,710,664,456,650 | ₿ 813,238 |
| Feb. 5, 2018 | ₩ 8,276,895 | ₩ 9,015,468 | ₩ 9,116,839 | ₩ 7,370,728 | ₩ 7,604,545 | -16% | % | -49% | ₩ 10,152,071,804,000 | ₿ 1,226,556 |
| Feb. 6, 2018 | ₩ 7,782,468 | ₩ 7,710,031 | ₩ 8,473,732 | ₩ 6,577,604 | ₩ 8,368,505 | 10% | % | -44% | ₩ 15,109,284,495,400 | ₿ 1,941,452 |
| Feb. 7, 2018 | ₩ 8,435,365 | ₩ 8,370,113 | ₩ 9,220,557 | ₩ 7,848,299 | ₩ 8,302,492 | -1% | % | -45% | ₩ 9,988,830,246,400 | ₿ 1,184,161 |
| Feb. 8, 2018 | ₩ 8,752,752 | ₩ 8,320,532 | ₩ 9,322,554 | ₩ 8,309,992 | ₩ 9,057,929 | 9% | % | -40% | ₩ 10,242,729,963,500 | ₿ 1,170,230 |
| Feb. 9, 2018 | ₩ 9,153,346 | ₩ 9,064,778 | ₩ 9,476,741 | ₩ 8,595,122 | ₩ 9,476,741 | 5% | % | -37% | ₩ 7,359,290,952,370 | ₿ 804,000 |
| Feb. 10, 2018 | ₩ 9,425,782 | ₩ 9,458,409 | ₩ 9,894,956 | ₩ 8,997,847 | ₩ 9,351,917 | -1% | % | -38% | ₩ 8,439,774,160,880 | ₿ 895,392 |
| Feb. 11, 2018 | ₩ 9,025,061 | ₩ 9,345,658 | ₩ 9,345,658 | ₩ 8,602,626 | ₩ 8,806,302 | -6% | % | -41% | ₩ 6,631,494,795,460 | ₿ 734,787 |
| Feb. 12, 2018 | ₩ 9,257,259 | ₩ 8,818,716 | ₩ 9,728,067 | ₩ 8,817,902 | ₩ 9,664,351 | 10% | % | -36% | ₩ 6,773,534,558,130 | ₿ 731,700 |
| Feb. 13, 2018 | ₩ 9,456,790 | ₩ 9,664,513 | ₩ 9,683,210 | ₩ 9,160,676 | ₩ 9,318,762 | -4% | % | -38% | ₩ 6,174,048,030,070 | ₿ 652,869 |
| Feb. 14, 2018 | ₩ 9,745,702 | ₩ 9,320,507 | ₩ 10,184,267 | ₩ 9,318,873 | ₩ 10,159,159 | 9% | % | -32% | ₩ 8,463,428,199,080 | ₿ 868,427 |
| Feb. 15, 2018 | ₩ 10,457,135 | ₩ 10,152,408 | ₩ 10,881,332 | ₩ 9,987,408 | ₩ 10,807,392 | 6% | % | -28% | ₩ 9,633,933,453,160 | ₿ 921,278 |
| Feb. 16, 2018 | ₩ 10,786,620 | ₩ 10,774,756 | ₩ 11,008,897 | ₩ 10,451,546 | ₩ 10,911,282 | 1% | % | -27% | ₩ 7,779,092,557,460 | ₿ 721,180 |
| Feb. 17, 2018 | ₩ 11,357,349 | ₩ 10,883,134 | ₩ 11,876,824 | ₩ 10,821,189 | ₩ 11,848,250 | 9% | % | -21% | ₩ 9,234,144,056,620 | ₿ 813,055 |
| Feb. 18, 2018 | ₩ 11,553,729 | ₩ 11,859,658 | ₩ 12,101,043 | ₩ 11,009,478 | ₩ 11,244,736 | -5% | % | -25% | ₩ 9,318,228,846,830 | ₿ 806,513 |
| Feb. 19, 2018 | ₩ 11,620,763 | ₩ 11,245,589 | ₩ 12,023,282 | ₩ 11,240,714 | ₩ 11,973,466 | 6% | % | -20% | ₩ 8,162,101,644,910 | ₿ 702,372 |
| Feb. 20, 2018 | ₩ 12,265,141 | ₩ 11,980,399 | ₩ 12,841,874 | ₩ 12,006,794 | ₩ 12,231,495 | 2% | % | -19% | ₩ 10,647,107,847,500 | ₿ 868,079 |
| Feb. 21, 2018 | ₩ 11,805,352 | ₩ 12,197,708 | ₩ 12,267,465 | ₩ 11,265,766 | ₩ 11,490,470 | -6% | % | -24% | ₩ 10,109,235,267,300 | ₿ 856,326 |
| Feb. 22, 2018 | ₩ 11,249,013 | ₩ 11,458,225 | ₩ 11,970,468 | ₩ 10,760,556 | ₩ 10,806,801 | -6% | % | -28% | ₩ 8,684,411,872,940 | ₿ 772,015 |
| Feb. 23, 2018 | ₩ 10,907,743 | ₩ 10,733,427 | ₩ 11,302,478 | ₩ 10,511,085 | ₩ 11,083,983 | 3% | % | -26% | ₩ 8,327,702,034,430 | ₿ 763,467 |
| Feb. 24, 2018 | ₩ 10,825,889 | ₩ 11,069,565 | ₩ 11,402,587 | ₩ 10,272,539 | ₩ 10,558,864 | -5% | % | -30% | ₩ 7,443,692,662,780 | ₿ 687,583 |
| Feb. 25, 2018 | ₩ 10,436,610 | ₩ 10,540,948 | ₩ 10,677,384 | ₩ 10,121,996 | ₩ 10,406,112 | -1% | % | -31% | ₩ 6,144,719,264,030 | ₿ 588,766 |
| Feb. 26, 2018 | ₩ 10,722,724 | ₩ 10,411,172 | ₩ 11,219,249 | ₩ 10,171,317 | ₩ 11,089,156 | 7% | % | -26% | ₩ 7,795,569,372,830 | ₿ 727,014 |
| Feb. 27, 2018 | ₩ 11,339,194 | ₩ 11,118,251 | ₩ 11,655,769 | ₩ 10,994,065 | ₩ 11,588,689 | 5% | % | -23% | ₩ 7,526,748,331,720 | ₿ 663,782 |
| Feb. 28, 2018 | ₩ 11,528,461 | ₩ 11,547,199 | ₩ 12,002,379 | ₩ 11,279,943 | ₩ 11,284,321 | -3% | % | -25% | ₩ 7,527,500,145,410 | ₿ 652,949 |
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.