In March 2018 Bitcoin (BTC-KRW) was priced at ₩11,577,963 KRW (South Korean Won)
2018
1 days
What was the historical Bitcoin price for March 2018 in South Korean Won (KRW)? The average price for Bitcoin in March 2018 BTC-KRW was ₩11,577,963. The closing price for Bitcoin (BTC) in March 2018 was ₩11,848,106, on March 1, 2018. It was up 5.0% for the month and down -21.3% 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 March 1, 2018 was ₩11,577,963, the opening price ₩11,270,321 and the closing price ₩11,848,106.
The daily high for March 1, 2018 was ₩11,953,394 and the daily low ₩11,240,030.
The price that day was up 5.0% for the day, down % for the month and down -21.3% for the year.
The average price for Bitcoin (BTC) in KRW for March 2, 2018 was ₩11,915,748, the opening price ₩11,876,669 and the closing price ₩11,958,789.
The daily high for March 2, 2018 was ₩12,106,498 and the daily low ₩11,721,037.
The price that day was up 0.9% for the day, down % for the month and down -20.5% for the year.
The average price for Bitcoin (BTC) in KRW for March 3, 2018 was ₩12,168,217, the opening price ₩11,975,509 and the closing price ₩12,393,825.
The daily high for March 3, 2018 was ₩12,435,354 and the daily low ₩11,868,179.
The price that day was up 3.6% for the day, down % for the month and down -17.6% for the year.
The average price for Bitcoin (BTC) in KRW for March 4, 2018 was ₩12,315,659, the opening price ₩12,402,131 and the closing price ₩12,424,052.
The daily high for March 4, 2018 was ₩12,424,052 and the daily low ₩12,012,399.
The price that day was up 0.2% for the day, down % for the month and down -17.4% for the year.
The average price for Bitcoin (BTC) in KRW for March 5, 2018 was ₩12,468,620, the opening price ₩12,445,421 and the closing price ₩12,460,625.
The daily high for March 5, 2018 was ₩12,617,605 and the daily low ₩12,350,829.
The price that day was up 0.3% for the day, down % for the month and down -17.2% for the year.
The average price for Bitcoin (BTC) in KRW for March 6, 2018 was ₩11,896,559, the opening price ₩12,381,812 and the closing price ₩11,461,298.
The daily high for March 6, 2018 was ₩12,380,432 and the daily low ₩11,362,694.
The price that day was down -8.0% for the day, down % for the month and down -23.8% for the year.
The average price for Bitcoin (BTC) in KRW for March 7, 2018 was ₩11,025,284, the opening price ₩11,486,815 and the closing price ₩10,624,793.
The daily high for March 7, 2018 was ₩11,655,110 and the daily low ₩10,334,417.
The price that day was down -7.3% for the day, down % for the month and down -29.4% for the year.
The average price for Bitcoin (BTC) in KRW for March 8, 2018 was ₩10,392,590, the opening price ₩10,609,728 and the closing price ₩10,080,094.
The daily high for March 8, 2018 was ₩10,883,594 and the daily low ₩9,996,943.
The price that day was down -5.1% for the day, down % for the month and down -33.0% for the year.
The average price for Bitcoin (BTC) in KRW for March 9, 2018 was ₩9,812,933, the opening price ₩10,101,210 and the closing price ₩9,938,701.
The daily high for March 9, 2018 was ₩10,114,795 and the daily low ₩9,097,024.
The price that day was down -1.4% for the day, down % for the month and down -33.9% for the year.
The average price for Bitcoin (BTC) in KRW for March 10, 2018 was ₩9,732,792, the opening price ₩9,952,581 and the closing price ₩9,436,793.
The daily high for March 10, 2018 was ₩10,144,947 and the daily low ₩9,396,847.
The price that day was down -5.1% for the day, down % for the month and down -37.3% for the year.
The average price for Bitcoin (BTC) in KRW for March 11, 2018 was ₩9,777,050, the opening price ₩9,422,722 and the closing price ₩10,192,141.
The daily high for March 11, 2018 was ₩10,332,091 and the daily low ₩9,161,247.
The price that day was up 8.0% for the day, down % for the month and down -32.3% for the year.
The average price for Bitcoin (BTC) in KRW for March 12, 2018 was ₩10,029,206, the opening price ₩10,217,997 and the closing price ₩9,793,051.
The daily high for March 12, 2018 was ₩10,576,581 and the daily low ₩9,529,193.
The price that day was down -3.9% for the day, down % for the month and down -34.9% for the year.
The average price for Bitcoin (BTC) in KRW for March 13, 2018 was ₩9,797,618, the opening price ₩9,758,922 and the closing price ₩9,804,928.
The daily high for March 13, 2018 was ₩10,101,107 and the daily low ₩9,525,513.
The price that day was up 0.1% for the day, down % for the month and down -34.8% for the year.
The average price for Bitcoin (BTC) in KRW for March 14, 2018 was ₩9,294,340, the opening price ₩9,826,042 and the closing price ₩8,787,003.
The daily high for March 14, 2018 was ₩9,986,434 and the daily low ₩8,577,879.
The price that day was down -10.4% for the day, down % for the month and down -41.6% for the year.
The average price for Bitcoin (BTC) in KRW for March 15, 2018 was ₩8,739,089, the opening price ₩8,809,264 and the closing price ₩8,871,545.
The daily high for March 15, 2018 was ₩8,985,042 and the daily low ₩8,290,505.
The price that day was up 1.0% for the day, down % for the month and down -41.0% for the year.
The average price for Bitcoin (BTC) in KRW for March 16, 2018 was ₩8,889,080, the opening price ₩8,895,110 and the closing price ₩8,918,115.
The daily high for March 16, 2018 was ₩9,178,213 and the daily low ₩8,564,881.
The price that day was up 0.5% for the day, down % for the month and down -40.7% for the year.
The average price for Bitcoin (BTC) in KRW for March 17, 2018 was ₩8,662,696, the opening price ₩8,900,533 and the closing price ₩8,467,341.
The daily high for March 17, 2018 was ₩8,926,865 and the daily low ₩8,356,045.
The price that day was down -5.1% for the day, down % for the month and down -43.7% for the year.
The average price for Bitcoin (BTC) in KRW for March 18, 2018 was ₩8,493,758, the opening price ₩8,439,148 and the closing price ₩8,801,229.
The daily high for March 18, 2018 was ₩8,822,283 and the daily low ₩7,912,373.
The price that day was up 3.9% for the day, down % for the month and down -41.5% for the year.
The average price for Bitcoin (BTC) in KRW for March 19, 2018 was ₩9,056,359, the opening price ₩8,930,128 and the closing price ₩9,254,387.
The daily high for March 19, 2018 was ₩9,283,788 and the daily low ₩8,757,132.
The price that day was up 5.1% for the day, down % for the month and down -38.5% for the year.
The average price for Bitcoin (BTC) in KRW for March 20, 2018 was ₩9,361,699, the opening price ₩9,242,613 and the closing price ₩9,542,493.
The daily high for March 20, 2018 was ₩9,692,646 and the daily low ₩8,969,044.
The price that day was up 3.1% for the day, down % for the month and down -36.6% for the year.
The average price for Bitcoin (BTC) in KRW for March 21, 2018 was ₩9,590,177, the opening price ₩9,568,198 and the closing price ₩9,500,397.
The daily high for March 21, 2018 was ₩9,820,612 and the daily low ₩9,471,500.
The price that day was down -0.4% for the day, down % for the month and down -36.9% for the year.
The average price for Bitcoin (BTC) in KRW for March 22, 2018 was ₩9,474,875, the opening price ₩9,511,207 and the closing price ₩9,425,438.
The daily high for March 22, 2018 was ₩9,727,749 and the daily low ₩9,235,104.
The price that day was down -0.8% for the day, down % for the month and down -37.4% for the year.
The average price for Bitcoin (BTC) in KRW for March 23, 2018 was ₩9,418,067, the opening price ₩9,433,840 and the closing price ₩9,615,474.
The daily high for March 23, 2018 was ₩9,615,474 and the daily low ₩9,007,481.
The price that day was up 2.0% for the day, down % for the month and down -36.1% for the year.
The average price for Bitcoin (BTC) in KRW for March 24, 2018 was ₩9,537,906, the opening price ₩9,639,655 and the closing price ₩9,386,447.
The daily high for March 24, 2018 was ₩9,741,693 and the daily low ₩9,383,827.
The price that day was down -2.4% for the day, down % for the month and down -37.6% for the year.
The average price for Bitcoin (BTC) in KRW for March 25, 2018 was ₩9,269,053, the opening price ₩9,326,553 and the closing price ₩9,198,806.
The daily high for March 25, 2018 was ₩9,401,575 and the daily low ₩9,149,276.
The price that day was down -2.0% for the day, down % for the month and down -38.9% for the year.
The average price for Bitcoin (BTC) in KRW for March 26, 2018 was ₩8,940,084, the opening price ₩9,201,718 and the closing price ₩8,819,359.
The daily high for March 26, 2018 was ₩9,227,841 and the daily low ₩8,511,418.
The price that day was down -4.1% for the day, down % for the month and down -41.4% for the year.
The average price for Bitcoin (BTC) in KRW for March 27, 2018 was ₩8,604,158, the opening price ₩8,809,260 and the closing price ₩8,413,390.
The daily high for March 27, 2018 was ₩8,849,333 and the daily low ₩8,344,649.
The price that day was down -4.6% for the day, down % for the month and down -44.1% for the year.
The average price for Bitcoin (BTC) in KRW for March 28, 2018 was ₩8,489,170, the opening price ₩8,417,461 and the closing price ₩8,458,078.
The daily high for March 28, 2018 was ₩8,694,092 and the daily low ₩8,387,049.
The price that day was up 0.5% for the day, down % for the month and down -43.8% for the year.
The average price for Bitcoin (BTC) in KRW for March 29, 2018 was ₩8,033,615, the opening price ₩8,484,225 and the closing price ₩7,609,616.
The daily high for March 29, 2018 was ₩8,519,558 and the daily low ₩7,521,063.
The price that day was down -10.0% for the day, down % for the month and down -49.4% for the year.
The average price for Bitcoin (BTC) in KRW for March 30, 2018 was ₩7,430,316, the opening price ₩7,615,722 and the closing price ₩7,305,674.
The daily high for March 30, 2018 was ₩7,715,370 and the daily low ₩7,084,498.
The price that day was down -4.0% for the day, down % for the month and down -51.4% for the year.
The average price for Bitcoin (BTC) in KRW for March 31, 2018 was ₩7,405,152, the opening price ₩7,307,752 and the closing price ₩7,393,685.
The daily high for March 31, 2018 was ₩7,642,123 and the daily low ₩7,277,047.
The price that day was up 1.2% for the day, down % for the month and down -50.9% for the year.
The average Bitcoin price in March 2018 in 7 other global currencies.
The average price for Bitcoin (BTC) in USD (United States Dollar) for March 2018 was $9,079, the opening price $10,385 and the closing price $6,974.
The daily high for March was $11,704 and a low of $6,684.
The price that day was down -32.9% for the month and down -50.6% for the year.
The average price for Bitcoin (BTC) in EUR (Euro) for March 2018 was €7,363, the opening price €8,519 and the closing price €5,660.
The daily high for March was €9,495 and a low of €5,426.
The price that day was down -33.6% for the month and down -51.9% for the year.
The average price for Bitcoin (BTC) in GBP (British Pound Sterling) for March 2018 was £6,506, the opening price £7,552 and the closing price £4,979.
The daily high for March was £8,459 and a low of £4,766.
The price that day was down -34.1% for the month and down -52.4% for the year.
The average price for Bitcoin (BTC) in JPY (Japanese Yen) for March 2018 was ¥962,256, the opening price ¥1,107,249 and the closing price ¥741,007.
The daily high for March was ¥1,242,624 and a low of ¥709,833.
The price that day was down -33.2% for the month and down -53.4% for the year.
The average price for Bitcoin (BTC) in AUD (Australian Dollar) for March 2018 was $11,699, the opening price $13,379 and the closing price $9,085.
The daily high for March was $15,086 and a low of $8,694.
The price that day was down -32.2% for the month and down -49.8% for the year.
The average price for Bitcoin (BTC) in CNY (Chinese Yuan Renminbi) for March 2018 was ¥57,389, the opening price ¥65,716 and the closing price ¥43,742.
The daily high for March was ¥74,311 and a low of ¥41,926.
The price that day was down -33.5% for the month and down -52.4% for the year.
The average price for Bitcoin (BTC) in INR (Indian Rupee) for March 2018 was ₹590,592, the opening price ₹677,102 and the closing price ₹454,047.
The daily high for March was ₹761,118 and a low of ₹435,191.
The price that day was down -33.0% for the month and down -49.6% for the year.
The bitcoin price for the month March in other years.
The average price for Bitcoin (BTC) in KRW for March 2015 was ₩299,534, the opening price ₩279,861 and the closing price ₩270,595.
The daily high for March was ₩336,712 and a low of ₩260,569.
The price that month was down -3.3% for the month and down -22.7% for the year.
The average price for Bitcoin (BTC) in KRW for March 2016 was ₩492,862, the opening price ₩541,611 and the closing price ₩475,863.
The daily high for March was ₩543,741 and a low of ₩472,054.
The price that month was down -12.1% for the month and down -6.0% for the year.
The average price for Bitcoin (BTC) in KRW for March 2017 was ₩1,283,691, the opening price ₩1,340,986 and the closing price ₩1,196,814.
The daily high for March was ₩1,475,890 and a low of ₩1,009,041.
The price that month was down -10.7% for the month and up 3.0% for the year.
The average price for Bitcoin (BTC) in KRW for March 2018 was ₩9,729,027, the opening price ₩11,270,321 and the closing price ₩7,393,685.
The daily high for March was ₩12,617,605 and a low of ₩7,084,498.
The price that month was down -34.5% for the month and down -50.9% for the year.
The average price for Bitcoin (BTC) in KRW for March 2019 was ₩4,499,425, the opening price ₩4,335,670 and the closing price ₩4,670,308.
The daily high for March was ₩4,885,043 and a low of ₩4,207,759.
The price that month was up 7.7% for the month and up 11.9% for the year.
The average price for Bitcoin (BTC) in KRW for March 2020 was ₩8,377,434, the opening price ₩10,322,419 and the closing price ₩7,840,081.
The daily high for March was ₩10,923,523 and a low of ₩5,024,337.
The price that month was down -24.0% for the month and down -5.6% for the year.
The average price for Bitcoin (BTC) in KRW for March 2021 was ₩61,828,775, the opening price ₩50,799,224 and the closing price ₩66,472,352.
The daily high for March was ₩70,103,096 and a low of ₩50,749,268.
The price that month was up 30.9% for the month and up 111.2% for the year.
The average price for Bitcoin (BTC) in KRW for March 2022 was ₩51,203,292, the opening price ₩51,883,296 and the closing price ₩55,311,276.
The daily high for March was ₩58,909,336 and a low of ₩45,925,752.
The price that month was up 6.6% for the month and up 0.5% for the year.
The average price for Bitcoin (BTC) in KRW for March 2023 was ₩32,678,089, the opening price ₩30,605,530 and the closing price ₩37,206,284.
The daily high for March was ₩38,039,220 and a low of ₩25,917,352.
The price that month was up 21.6% for the month and up 78.2% for the year.
The average price for Bitcoin (BTC) in KRW for March 2024 was ₩89,901,367, the opening price ₩81,715,696 and the closing price ₩95,965,904.
The daily high for March was ₩97,211,528 and a low of ₩79,251,296.
The price that month was up 17.4% for the month and up 75.3% for the year.
The average price for Bitcoin (BTC) in KRW for March 2025 was ₩123,989,098, the opening price ₩123,337,296 and the closing price ₩121,599,520.
The daily high for March was ₩138,934,496 and a low of ₩111,695,448.
The price that month was down -1.4% for the month and down -12.0% for the year.
The average price for Bitcoin (BTC) in KRW for March 2026 was ₩103,593,512, the opening price ₩96,475,072 and the closing price ₩102,645,120.
The daily high for March was ₩113,464,520 and a low of ₩93,703,872.
The price that month was up 6.4% for the month and down -18.8% for the year.
| Day | Price (average) | Open | High | Low | Close | Change (day) | Change (month) | Change (year) | Trading volume | |
|---|---|---|---|---|---|---|---|---|---|---|
| March 1, 2018 | ₩ 11,577,963 | ₩ 11,270,321 | ₩ 11,953,394 | ₩ 11,240,030 | ₩ 11,848,106 | 5% | % | -21% | ₩ 7,916,711,300,630 | ₿ 683,774 |
| March 2, 2018 | ₩ 11,915,748 | ₩ 11,876,669 | ₩ 12,106,498 | ₩ 11,721,037 | ₩ 11,958,789 | 1% | % | -21% | ₩ 8,220,254,313,400 | ₿ 689,865 |
| March 3, 2018 | ₩ 12,168,217 | ₩ 11,975,509 | ₩ 12,435,354 | ₩ 11,868,179 | ₩ 12,393,825 | 4% | % | -18% | ₩ 7,217,051,212,190 | ₿ 593,107 |
| March 4, 2018 | ₩ 12,315,659 | ₩ 12,402,131 | ₩ 12,424,052 | ₩ 12,012,399 | ₩ 12,424,052 | 0% | % | -17% | ₩ 6,565,831,896,500 | ₿ 533,129 |
| March 5, 2018 | ₩ 12,468,620 | ₩ 12,445,421 | ₩ 12,617,605 | ₩ 12,350,829 | ₩ 12,460,625 | 0% | % | -17% | ₩ 6,964,482,858,440 | ₿ 558,561 |
| March 6, 2018 | ₩ 11,896,559 | ₩ 12,381,812 | ₩ 12,380,432 | ₩ 11,362,694 | ₩ 11,461,298 | -8% | % | -24% | ₩ 7,264,031,448,690 | ₿ 610,599 |
| March 7, 2018 | ₩ 11,025,284 | ₩ 11,486,815 | ₩ 11,655,110 | ₩ 10,334,417 | ₩ 10,624,793 | -7% | % | -29% | ₩ 9,379,891,763,550 | ₿ 850,762 |
| March 8, 2018 | ₩ 10,392,590 | ₩ 10,609,728 | ₩ 10,883,594 | ₩ 9,996,943 | ₩ 10,080,094 | -5% | % | -33% | ₩ 7,710,099,665,630 | ₿ 741,884 |
| March 9, 2018 | ₩ 9,812,933 | ₩ 10,101,210 | ₩ 10,114,795 | ₩ 9,097,024 | ₩ 9,938,701 | -1% | % | -34% | ₩ 9,264,566,246,070 | ₿ 944,118 |
| March 10, 2018 | ₩ 9,732,792 | ₩ 9,952,581 | ₩ 10,144,947 | ₩ 9,396,847 | ₩ 9,436,793 | -5% | % | -37% | ₩ 5,733,091,145,360 | ₿ 589,049 |
| March 11, 2018 | ₩ 9,777,050 | ₩ 9,422,722 | ₩ 10,332,091 | ₩ 9,161,247 | ₩ 10,192,141 | 8% | % | -32% | ₩ 6,699,652,685,770 | ₿ 685,243 |
| March 12, 2018 | ₩ 10,029,206 | ₩ 10,217,997 | ₩ 10,576,581 | ₩ 9,529,193 | ₩ 9,793,051 | -4% | % | -35% | ₩ 6,869,833,933,740 | ₿ 684,983 |
| March 13, 2018 | ₩ 9,797,618 | ₩ 9,758,922 | ₩ 10,101,107 | ₩ 9,525,513 | ₩ 9,804,928 | 0% | % | -35% | ₩ 6,388,651,968,390 | ₿ 652,062 |
| March 14, 2018 | ₩ 9,294,340 | ₩ 9,826,042 | ₩ 9,986,434 | ₩ 8,577,879 | ₩ 8,787,003 | -10% | % | -42% | ₩ 6,840,876,921,200 | ₿ 736,026 |
| March 15, 2018 | ₩ 8,739,089 | ₩ 8,809,264 | ₩ 8,985,042 | ₩ 8,290,505 | ₩ 8,871,545 | 1% | % | -41% | ₩ 7,304,297,011,200 | ₿ 835,819 |
| March 16, 2018 | ₩ 8,889,080 | ₩ 8,895,110 | ₩ 9,178,213 | ₩ 8,564,881 | ₩ 8,918,115 | 1% | % | -41% | ₩ 5,657,150,420,280 | ₿ 636,416 |
| March 17, 2018 | ₩ 8,662,696 | ₩ 8,900,533 | ₩ 8,926,865 | ₩ 8,356,045 | ₩ 8,467,341 | -5% | % | -44% | ₩ 4,733,900,089,710 | ₿ 546,470 |
| March 18, 2018 | ₩ 8,493,758 | ₩ 8,439,148 | ₩ 8,822,283 | ₩ 7,912,373 | ₩ 8,801,229 | 4% | % | -42% | ₩ 7,105,460,330,820 | ₿ 836,551 |
| March 19, 2018 | ₩ 9,056,359 | ₩ 8,930,128 | ₩ 9,283,788 | ₩ 8,757,132 | ₩ 9,254,387 | 5% | % | -38% | ₩ 7,215,422,796,850 | ₿ 796,724 |
| March 20, 2018 | ₩ 9,361,699 | ₩ 9,242,613 | ₩ 9,692,646 | ₩ 8,969,044 | ₩ 9,542,493 | 3% | % | -37% | ₩ 6,810,741,468,910 | ₿ 727,511 |
| March 21, 2018 | ₩ 9,590,177 | ₩ 9,568,198 | ₩ 9,820,612 | ₩ 9,471,500 | ₩ 9,500,397 | 0% | % | -37% | ₩ 6,429,648,441,590 | ₿ 670,441 |
| March 22, 2018 | ₩ 9,474,875 | ₩ 9,511,207 | ₩ 9,727,749 | ₩ 9,235,104 | ₩ 9,425,438 | -1% | % | -37% | ₩ 5,971,991,658,780 | ₿ 630,298 |
| March 23, 2018 | ₩ 9,418,067 | ₩ 9,433,840 | ₩ 9,615,474 | ₩ 9,007,481 | ₩ 9,615,474 | 2% | % | -36% | ₩ 6,447,538,132,310 | ₿ 684,592 |
| March 24, 2018 | ₩ 9,537,906 | ₩ 9,639,655 | ₩ 9,741,693 | ₩ 9,383,827 | ₩ 9,386,447 | -2% | % | -38% | ₩ 6,134,025,471,310 | ₿ 643,121 |
| March 25, 2018 | ₩ 9,269,053 | ₩ 9,326,553 | ₩ 9,401,575 | ₩ 9,149,276 | ₩ 9,198,806 | -2% | % | -39% | ₩ 4,948,037,639,300 | ₿ 533,823 |
| March 26, 2018 | ₩ 8,940,084 | ₩ 9,201,718 | ₩ 9,227,841 | ₩ 8,511,418 | ₩ 8,819,359 | -4% | % | -41% | ₩ 6,360,973,134,490 | ₿ 711,512 |
| March 27, 2018 | ₩ 8,604,158 | ₩ 8,809,260 | ₩ 8,849,333 | ₩ 8,344,649 | ₩ 8,413,390 | -5% | % | -44% | ₩ 5,776,724,800,280 | ₿ 671,388 |
| March 28, 2018 | ₩ 8,489,170 | ₩ 8,417,461 | ₩ 8,694,092 | ₩ 8,387,049 | ₩ 8,458,078 | 1% | % | -44% | ₩ 5,247,743,056,780 | ₿ 618,169 |
| March 29, 2018 | ₩ 8,033,615 | ₩ 8,484,225 | ₩ 8,519,558 | ₩ 7,521,063 | ₩ 7,609,616 | -10% | % | -49% | ₩ 6,755,308,011,600 | ₿ 840,880 |
| March 30, 2018 | ₩ 7,430,316 | ₩ 7,615,722 | ₩ 7,715,370 | ₩ 7,084,498 | ₩ 7,305,674 | -4% | % | -51% | ₩ 6,668,452,858,750 | ₿ 897,466 |
| March 31, 2018 | ₩ 7,405,152 | ₩ 7,307,752 | ₩ 7,642,123 | ₩ 7,277,047 | ₩ 7,393,685 | 1% | % | -51% | ₩ 4,827,604,263,040 | ₿ 651,925 |
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.