In April 2018 Bitcoin (BTC-KRW) was priced at ₩7,273,234 KRW (South Korean Won)
2018
1 days
What was the historical Bitcoin price for April 2018 in South Korean Won (KRW)? The average price for Bitcoin in April 2018 BTC-KRW was ₩7,273,234. The closing price for Bitcoin (BTC) in April 2018 was ₩7,261,454, on April 1, 2018. It was down -1.8% for the month and down -51.7% 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 April 1, 2018 was ₩7,273,234, the opening price ₩7,424,995 and the closing price ₩7,261,454.
The daily high for April 1, 2018 was ₩7,486,373 and the daily low ₩6,920,114.
The price that day was down -1.8% for the day, down % for the month and down -51.7% for the year.
The average price for Bitcoin (BTC) in KRW for April 2, 2018 was ₩7,366,864, the opening price ₩7,262,123 and the closing price ₩7,481,626.
The daily high for April 2, 2018 was ₩7,517,218 and the daily low ₩7,206,489.
The price that day was up 3.0% for the day, down % for the month and down -50.3% for the year.
The average price for Bitcoin (BTC) in KRW for April 3, 2018 was ₩7,695,859, the opening price ₩7,501,123 and the closing price ₩7,856,578.
The daily high for April 3, 2018 was ₩7,940,849 and the daily low ₩7,484,887.
The price that day was up 5.0% for the day, down % for the month and down -47.8% for the year.
The average price for Bitcoin (BTC) in KRW for April 4, 2018 was ₩7,546,113, the opening price ₩7,856,894 and the closing price ₩7,247,593.
The daily high for April 4, 2018 was ₩7,885,952 and the daily low ₩7,194,015.
The price that day was down -7.8% for the day, down % for the month and down -51.8% for the year.
The average price for Bitcoin (BTC) in KRW for April 5, 2018 was ₩7,214,414, the opening price ₩7,242,105 and the closing price ₩7,230,648.
The daily high for April 5, 2018 was ₩7,346,729 and the daily low ₩7,038,172.
The price that day was down -0.2% for the day, down % for the month and down -51.9% for the year.
The average price for Bitcoin (BTC) in KRW for April 6, 2018 was ₩7,170,566, the opening price ₩7,235,414 and the closing price ₩7,099,203.
The daily high for April 6, 2018 was ₩7,323,114 and the daily low ₩7,024,533.
The price that day was down -1.8% for the day, down % for the month and down -52.8% for the year.
The average price for Bitcoin (BTC) in KRW for April 7, 2018 was ₩7,280,357, the opening price ₩7,092,988 and the closing price ₩7,393,139.
The daily high for April 7, 2018 was ₩7,542,315 and the daily low ₩7,092,988.
The price that day was up 4.1% for the day, down % for the month and down -50.9% for the year.
The average price for Bitcoin (BTC) in KRW for April 8, 2018 was ₩7,482,944, the opening price ₩7,402,649 and the closing price ₩7,518,889.
The daily high for April 8, 2018 was ₩7,607,592 and the daily low ₩7,402,649.
The price that day was up 1.7% for the day, down % for the month and down -50.0% for the year.
The average price for Bitcoin (BTC) in KRW for April 9, 2018 was ₩7,392,581, the opening price ₩7,541,156 and the closing price ₩7,236,963.
The daily high for April 9, 2018 was ₩7,671,605 and the daily low ₩7,120,602.
The price that day was down -3.7% for the day, down % for the month and down -51.9% for the year.
The average price for Bitcoin (BTC) in KRW for April 10, 2018 was ₩7,246,580, the opening price ₩7,263,374 and the closing price ₩7,268,015.
The daily high for April 10, 2018 was ₩7,310,252 and the daily low ₩7,144,680.
The price that day was up 0.4% for the day, down % for the month and down -51.7% for the year.
The average price for Bitcoin (BTC) in KRW for April 11, 2018 was ₩7,349,273, the opening price ₩7,277,278 and the closing price ₩7,425,790.
The daily high for April 11, 2018 was ₩7,425,790 and the daily low ₩7,268,233.
The price that day was up 2.2% for the day, down % for the month and down -50.6% for the year.
The average price for Bitcoin (BTC) in KRW for April 12, 2018 was ₩7,899,736, the opening price ₩7,412,001 and the closing price ₩8,441,182.
The daily high for April 12, 2018 was ₩8,451,702 and the daily low ₩7,294,060.
The price that day was up 13.7% for the day, down % for the month and down -43.9% for the year.
The average price for Bitcoin (BTC) in KRW for April 13, 2018 was ₩8,487,691, the opening price ₩8,453,850 and the closing price ₩8,454,046.
The daily high for April 13, 2018 was ₩8,738,096 and the daily low ₩8,304,771.
The price that day was up 0.2% for the day, down % for the month and down -43.8% for the year.
The average price for Bitcoin (BTC) in KRW for April 14, 2018 was ₩8,524,653, the opening price ₩8,431,252 and the closing price ₩8,550,708.
The daily high for April 14, 2018 was ₩8,716,095 and the daily low ₩8,400,555.
The price that day was up 1.1% for the day, down % for the month and down -43.2% for the year.
The average price for Bitcoin (BTC) in KRW for April 15, 2018 was ₩8,743,739, the opening price ₩8,564,723 and the closing price ₩8,917,729.
The daily high for April 15, 2018 was ₩8,927,779 and the daily low ₩8,564,723.
The price that day was up 4.3% for the day, down % for the month and down -40.7% for the year.
The average price for Bitcoin (BTC) in KRW for April 16, 2018 was ₩8,751,373, the opening price ₩8,926,786 and the closing price ₩8,618,183.
The daily high for April 16, 2018 was ₩8,965,251 and the daily low ₩8,495,273.
The price that day was down -3.4% for the day, down % for the month and down -42.7% for the year.
The average price for Bitcoin (BTC) in KRW for April 17, 2018 was ₩8,575,924, the opening price ₩8,632,076 and the closing price ₩8,424,339.
The daily high for April 17, 2018 was ₩8,844,185 and the daily low ₩8,403,096.
The price that day was down -2.2% for the day, down % for the month and down -44.0% for the year.
The average price for Bitcoin (BTC) in KRW for April 18, 2018 was ₩8,570,274, the opening price ₩8,469,478 and the closing price ₩8,686,450.
The daily high for April 18, 2018 was ₩8,722,623 and the daily low ₩8,402,543.
The price that day was up 3.1% for the day, down % for the month and down -42.3% for the year.
The average price for Bitcoin (BTC) in KRW for April 19, 2018 was ₩8,764,035, the opening price ₩8,682,034 and the closing price ₩8,843,973.
The daily high for April 19, 2018 was ₩8,849,309 and the daily low ₩8,680,823.
The price that day was up 1.8% for the day, down % for the month and down -41.2% for the year.
The average price for Bitcoin (BTC) in KRW for April 20, 2018 was ₩9,147,853, the opening price ₩8,836,051 and the closing price ₩9,465,923.
The daily high for April 20, 2018 was ₩9,502,735 and the daily low ₩8,786,701.
The price that day was up 7.0% for the day, down % for the month and down -37.1% for the year.
The average price for Bitcoin (BTC) in KRW for April 21, 2018 was ₩9,468,804, the opening price ₩9,469,090 and the closing price ₩9,519,160.
The daily high for April 21, 2018 was ₩9,628,300 and the daily low ₩9,258,666.
The price that day was up 0.6% for the day, down % for the month and down -36.7% for the year.
The average price for Bitcoin (BTC) in KRW for April 22, 2018 was ₩9,504,408, the opening price ₩9,550,706 and the closing price ₩9,431,044.
The daily high for April 22, 2018 was ₩9,632,655 and the daily low ₩9,403,226.
The price that day was down -0.9% for the day, down % for the month and down -37.3% for the year.
The average price for Bitcoin (BTC) in KRW for April 23, 2018 was ₩9,526,899, the opening price ₩9,422,397 and the closing price ₩9,647,136.
The daily high for April 23, 2018 was ₩9,639,310 and the daily low ₩9,398,753.
The price that day was up 2.3% for the day, down % for the month and down -35.9% for the year.
The average price for Bitcoin (BTC) in KRW for April 24, 2018 was ₩10,048,082, the opening price ₩9,650,874 and the closing price ₩10,440,619.
The daily high for April 24, 2018 was ₩10,478,420 and the daily low ₩9,622,415.
The price that day was up 8.2% for the day, down % for the month and down -30.6% for the year.
The average price for Bitcoin (BTC) in KRW for April 25, 2018 was ₩10,014,719, the opening price ₩10,444,420 and the closing price ₩9,563,749.
The daily high for April 25, 2018 was ₩10,515,201 and the daily low ₩9,535,506.
The price that day was down -8.4% for the day, down % for the month and down -36.4% for the year.
The average price for Bitcoin (BTC) in KRW for April 26, 2018 was ₩9,747,776, the opening price ₩9,587,081 and the closing price ₩9,993,309.
The daily high for April 26, 2018 was ₩9,993,309 and the daily low ₩9,417,403.
The price that day was up 4.5% for the day, down % for the month and down -33.6% for the year.
The average price for Bitcoin (BTC) in KRW for April 27, 2018 was ₩9,800,481, the opening price ₩10,003,128 and the closing price ₩9,586,756.
The daily high for April 27, 2018 was ₩10,025,284 and the daily low ₩9,586,756.
The price that day was down -4.1% for the day, down % for the month and down -36.3% for the year.
The average price for Bitcoin (BTC) in KRW for April 28, 2018 was ₩9,769,068, the opening price ₩9,535,787 and the closing price ₩9,972,305.
The daily high for April 28, 2018 was ₩10,040,159 and the daily low ₩9,528,022.
The price that day was up 4.0% for the day, down % for the month and down -33.7% for the year.
The average price for Bitcoin (BTC) in KRW for April 29, 2018 was ₩9,999,665, the opening price ₩9,970,096 and the closing price ₩10,053,832.
The daily high for April 29, 2018 was ₩10,167,527 and the daily low ₩9,807,206.
The price that day was up 0.8% for the day, down % for the month and down -33.2% for the year.
The average price for Bitcoin (BTC) in KRW for April 30, 2018 was ₩9,960,051, the opening price ₩10,061,336 and the closing price ₩9,880,828.
The daily high for April 30, 2018 was ₩10,103,579 and the daily low ₩9,794,461.
The price that day was down -1.7% for the day, down % for the month and down -34.3% for the year.
The average Bitcoin price in April 2018 in 7 other global currencies.
The average price for Bitcoin (BTC) in USD (United States Dollar) for April 2018 was $7,998, the opening price $7,003 and the closing price $9,241.
The daily high for April was $9,745 and a low of $6,527.
The price that day was up 32.5% for the month and down -34.5% for the year.
The average price for Bitcoin (BTC) in EUR (Euro) for April 2018 was €6,520, the opening price €5,684 and the closing price €7,650.
The daily high for April was €7,972 and a low of €5,297.
The price that day was up 35.2% for the month and down -34.9% for the year.
The average price for Bitcoin (BTC) in GBP (British Pound Sterling) for April 2018 was £5,692, the opening price £5,000 and the closing price £6,710.
The daily high for April was £6,971 and a low of £4,660.
The price that day was up 34.8% for the month and down -35.8% for the year.
The average price for Bitcoin (BTC) in JPY (Japanese Yen) for April 2018 was ¥861,126, the opening price ¥744,145 and the closing price ¥1,009,992.
The daily high for April was ¥1,060,973 and a low of ¥693,545.
The price that day was up 36.3% for the month and down -36.5% for the year.
The average price for Bitcoin (BTC) in AUD (Australian Dollar) for April 2018 was $10,420, the opening price $9,123 and the closing price $12,270.
The daily high for April was $12,850 and a low of $8,503.
The price that day was up 35.1% for the month and down -32.2% for the year.
The average price for Bitcoin (BTC) in CNY (Chinese Yuan Renminbi) for April 2018 was ¥50,371, the opening price ¥43,927 and the closing price ¥58,516.
The daily high for April was ¥61,424 and a low of ¥40,940.
The price that day was up 33.8% for the month and down -36.3% for the year.
The average price for Bitcoin (BTC) in INR (Indian Rupee) for April 2018 was ₹525,776, the opening price ₹455,969 and the closing price ₹614,035.
The daily high for April was ₹647,089 and a low of ₹424,965.
The price that day was up 35.2% for the month and down -31.8% for the year.
The bitcoin price for the month April in other years.
The average price for Bitcoin (BTC) in KRW for April 2015 was ₩255,561, the opening price ₩270,594 and the closing price ₩254,387.
The daily high for April was ₩284,417 and a low of ₩231,073.
The price that month was down -6.0% for the month and down -27.4% for the year.
The average price for Bitcoin (BTC) in KRW for April 2016 was ₩497,145, the opening price ₩475,898 and the closing price ₩512,800.
The daily high for April was ₩537,219 and a low of ₩477,636.
The price that month was up 7.8% for the month and up 1.3% for the year.
The average price for Bitcoin (BTC) in KRW for April 2017 was ₩1,362,080, the opening price ₩1,196,725 and the closing price ₩1,530,704.
The daily high for April was ₩1,530,485 and a low of ₩1,184,866.
The price that month was up 27.9% for the month and up 31.7% for the year.
The average price for Bitcoin (BTC) in KRW for April 2018 was ₩8,544,134, the opening price ₩7,424,995 and the closing price ₩9,880,828.
The daily high for April was ₩10,515,201 and a low of ₩6,920,114.
The price that month was up 33.6% for the month and down -34.3% for the year.
The average price for Bitcoin (BTC) in KRW for April 2019 was ₩5,897,192, the opening price ₩4,670,671 and the closing price ₩6,229,640.
The daily high for April was ₩6,489,320 and a low of ₩4,648,262.
The price that month was up 33.4% for the month and up 49.3% for the year.
The average price for Bitcoin (BTC) in KRW for April 2020 was ₩8,796,658, the opening price ₩7,838,467 and the closing price ₩10,511,052.
The daily high for April was ₩11,370,981 and a low of ₩7,674,631.
The price that month was up 34.1% for the month and up 26.5% for the year.
The average price for Bitcoin (BTC) in KRW for April 2021 was ₩63,962,668, the opening price ₩66,481,076 and the closing price ₩64,550,840.
The daily high for April was ₩72,340,576 and a low of ₩52,587,456.
The price that month was down -2.9% for the month and up 105.1% for the year.
The average price for Bitcoin (BTC) in KRW for April 2022 was ₩51,328,522, the opening price ₩55,330,088 and the closing price ₩47,652,180.
The daily high for April was ₩57,711,728 and a low of ₩47,630,784.
The price that month was down -13.8% for the month and down -13.5% for the year.
The average price for Bitcoin (BTC) in KRW for April 2023 was ₩38,107,862, the opening price ₩37,199,552 and the closing price ₩39,166,628.
The daily high for April was ₩40,359,556 and a low of ₩35,690,360.
The price that month was up 5.3% for the month and up 87.6% for the year.
The average price for Bitcoin (BTC) in KRW for April 2024 was ₩90,277,086, the opening price ₩95,965,688 and the closing price ₩84,045,712.
The daily high for April was ₩98,649,152 and a low of ₩81,940,096.
The price that month was down -12.4% for the month and up 53.5% for the year.
The average price for Bitcoin (BTC) in KRW for April 2025 was ₩124,061,743, the opening price ₩121,603,952 and the closing price ₩134,221,664.
The daily high for April was ₩137,982,512 and a low of ₩109,056,552.
The price that month was up 10.4% for the month and down -2.8% for the year.
The average price for Bitcoin (BTC) in KRW for April 2026 was ₩109,280,047, the opening price ₩102,644,480 and the closing price ₩112,561,696.
The daily high for April was ₩117,683,976 and a low of ₩99,740,432.
The price that month was up 9.7% for the month and down -10.9% for the year.
| Day | Price (average) | Open | High | Low | Close | Change (day) | Change (month) | Change (year) | Trading volume | |
|---|---|---|---|---|---|---|---|---|---|---|
| April 1, 2018 | ₩ 7,273,234 | ₩ 7,424,995 | ₩ 7,486,373 | ₩ 6,920,114 | ₩ 7,261,454 | -2% | % | -52% | ₩ 4,808,376,917,850 | ₿ 661,106 |
| April 2, 2018 | ₩ 7,366,864 | ₩ 7,262,123 | ₩ 7,517,218 | ₩ 7,206,489 | ₩ 7,481,626 | 3% | % | -50% | ₩ 4,576,805,990,400 | ₿ 621,269 |
| April 3, 2018 | ₩ 7,695,859 | ₩ 7,501,123 | ₩ 7,940,849 | ₩ 7,484,887 | ₩ 7,856,578 | 5% | % | -48% | ₩ 5,795,089,123,030 | ₿ 753,014 |
| April 4, 2018 | ₩ 7,546,113 | ₩ 7,856,894 | ₩ 7,885,952 | ₩ 7,194,015 | ₩ 7,247,593 | -8% | % | -52% | ₩ 5,219,573,200,000 | ₿ 691,690 |
| April 5, 2018 | ₩ 7,214,414 | ₩ 7,242,105 | ₩ 7,346,729 | ₩ 7,038,172 | ₩ 7,230,648 | 0% | % | -52% | ₩ 5,986,363,820,740 | ₿ 829,778 |
| April 6, 2018 | ₩ 7,170,566 | ₩ 7,235,414 | ₩ 7,323,114 | ₩ 7,024,533 | ₩ 7,099,203 | -2% | % | -53% | ₩ 4,029,545,117,310 | ₿ 561,956 |
| April 7, 2018 | ₩ 7,280,357 | ₩ 7,092,988 | ₩ 7,542,315 | ₩ 7,092,988 | ₩ 7,393,139 | 4% | % | -51% | ₩ 4,253,978,598,850 | ₿ 584,309 |
| April 8, 2018 | ₩ 7,482,944 | ₩ 7,402,649 | ₩ 7,607,592 | ₩ 7,402,649 | ₩ 7,518,889 | 2% | % | -50% | ₩ 3,910,110,790,740 | ₿ 522,536 |
| April 9, 2018 | ₩ 7,392,581 | ₩ 7,541,156 | ₩ 7,671,605 | ₩ 7,120,602 | ₩ 7,236,963 | -4% | % | -52% | ₩ 5,231,065,005,800 | ₿ 707,610 |
| April 10, 2018 | ₩ 7,246,580 | ₩ 7,263,374 | ₩ 7,310,252 | ₩ 7,144,680 | ₩ 7,268,015 | 0% | % | -52% | ₩ 4,543,599,707,570 | ₿ 626,999 |
| April 11, 2018 | ₩ 7,349,273 | ₩ 7,277,278 | ₩ 7,425,790 | ₩ 7,268,233 | ₩ 7,425,790 | 2% | % | -51% | ₩ 4,946,629,856,850 | ₿ 673,077 |
| April 12, 2018 | ₩ 7,899,736 | ₩ 7,412,001 | ₩ 8,451,702 | ₩ 7,294,060 | ₩ 8,441,182 | 14% | % | -44% | ₩ 9,529,331,506,790 | ₿ 1,206,285 |
| April 13, 2018 | ₩ 8,487,691 | ₩ 8,453,850 | ₩ 8,738,096 | ₩ 8,304,771 | ₩ 8,454,046 | 0% | % | -44% | ₩ 8,313,252,067,060 | ₿ 979,448 |
| April 14, 2018 | ₩ 8,524,653 | ₩ 8,431,252 | ₩ 8,716,095 | ₩ 8,400,555 | ₩ 8,550,708 | 1% | % | -43% | ₩ 5,558,360,426,580 | ₿ 652,034 |
| April 15, 2018 | ₩ 8,743,739 | ₩ 8,564,723 | ₩ 8,927,779 | ₩ 8,564,723 | ₩ 8,917,729 | 4% | % | -41% | ₩ 5,615,107,401,600 | ₿ 642,186 |
| April 16, 2018 | ₩ 8,751,373 | ₩ 8,926,786 | ₩ 8,965,251 | ₩ 8,495,273 | ₩ 8,618,183 | -3% | % | -43% | ₩ 6,022,291,665,080 | ₿ 688,154 |
| April 17, 2018 | ₩ 8,575,924 | ₩ 8,632,076 | ₩ 8,844,185 | ₩ 8,403,096 | ₩ 8,424,339 | -2% | % | -44% | ₩ 7,356,959,022,740 | ₿ 857,862 |
| April 18, 2018 | ₩ 8,570,274 | ₩ 8,469,478 | ₩ 8,722,623 | ₩ 8,402,543 | ₩ 8,686,450 | 3% | % | -42% | ₩ 6,948,281,078,320 | ₿ 810,742 |
| April 19, 2018 | ₩ 8,764,035 | ₩ 8,682,034 | ₩ 8,849,309 | ₩ 8,680,823 | ₩ 8,843,973 | 2% | % | -41% | ₩ 7,531,288,909,640 | ₿ 859,340 |
| April 20, 2018 | ₩ 9,147,853 | ₩ 8,836,051 | ₩ 9,502,735 | ₩ 8,786,701 | ₩ 9,465,923 | 7% | % | -37% | ₩ 9,029,621,733,580 | ₿ 987,076 |
| April 21, 2018 | ₩ 9,468,804 | ₩ 9,469,090 | ₩ 9,628,300 | ₩ 9,258,666 | ₩ 9,519,160 | 1% | % | -37% | ₩ 8,077,703,509,090 | ₿ 853,086 |
| April 22, 2018 | ₩ 9,504,408 | ₩ 9,550,706 | ₩ 9,632,655 | ₩ 9,403,226 | ₩ 9,431,044 | -1% | % | -37% | ₩ 7,103,340,919,000 | ₿ 747,373 |
| April 23, 2018 | ₩ 9,526,899 | ₩ 9,422,397 | ₩ 9,639,310 | ₩ 9,398,753 | ₩ 9,647,136 | 2% | % | -36% | ₩ 7,480,590,393,550 | ₿ 785,207 |
| April 24, 2018 | ₩ 10,048,082 | ₩ 9,650,874 | ₩ 10,478,420 | ₩ 9,622,415 | ₩ 10,440,619 | 8% | % | -31% | ₩ 11,497,116,857,400 | ₿ 1,144,210 |
| April 25, 2018 | ₩ 10,014,719 | ₩ 10,444,420 | ₩ 10,515,201 | ₩ 9,535,506 | ₩ 9,563,749 | -8% | % | -36% | ₩ 11,982,715,400,000 | ₿ 1,196,510 |
| April 26, 2018 | ₩ 9,747,776 | ₩ 9,587,081 | ₩ 9,993,309 | ₩ 9,417,403 | ₩ 9,993,309 | 4% | % | -34% | ₩ 9,658,511,695,140 | ₿ 990,843 |
| April 27, 2018 | ₩ 9,800,481 | ₩ 10,003,128 | ₩ 10,025,284 | ₩ 9,586,756 | ₩ 9,586,756 | -4% | % | -36% | ₩ 8,071,188,446,360 | ₿ 823,550 |
| April 28, 2018 | ₩ 9,769,068 | ₩ 9,535,787 | ₩ 10,040,159 | ₩ 9,528,022 | ₩ 9,972,305 | 4% | % | -34% | ₩ 8,326,339,612,130 | ₿ 852,317 |
| April 29, 2018 | ₩ 9,999,665 | ₩ 9,970,096 | ₩ 10,167,527 | ₩ 9,807,206 | ₩ 10,053,832 | 1% | % | -33% | ₩ 9,449,603,874,940 | ₿ 944,992 |
| April 30, 2018 | ₩ 9,960,051 | ₩ 10,061,336 | ₩ 10,103,579 | ₩ 9,794,461 | ₩ 9,880,828 | -2% | % | -34% | ₩ 9,274,935,916,800 | ₿ 931,214 |
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.