In May 2018 Bitcoin (BTC-KRW) was priced at ₩9,774,311 KRW (South Korean Won)
2018
1 days
What was the historical Bitcoin price for May 2018 in South Korean Won (KRW)? The average price for Bitcoin in May 2018 BTC-KRW was ₩9,774,311. The closing price for Bitcoin (BTC) in May 2018 was ₩9,792,266, on May 1, 2018. It was down -0.9% for the month and down -34.9% 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 May 1, 2018 was ₩9,774,311, the opening price ₩9,892,504 and the closing price ₩9,792,266.
The daily high for May 1, 2018 was ₩9,898,516 and the daily low ₩9,513,957.
The price that day was down -0.9% for the day, down % for the month and down -34.9% for the year.
The average price for Bitcoin (BTC) in KRW for May 2, 2018 was ₩9,851,527, the opening price ₩9,776,792 and the closing price ₩9,962,510.
The daily high for May 2, 2018 was ₩9,984,545 and the daily low ₩9,682,260.
The price that day was up 1.7% for the day, down % for the month and down -33.8% for the year.
The average price for Bitcoin (BTC) in KRW for May 3, 2018 was ₩10,206,279, the opening price ₩9,960,406 and the closing price ₩10,466,075.
The daily high for May 3, 2018 was ₩10,524,680 and the daily low ₩9,873,954.
The price that day was up 5.1% for the day, down % for the month and down -30.4% for the year.
The average price for Bitcoin (BTC) in KRW for May 4, 2018 was ₩10,417,462, the opening price ₩10,414,130 and the closing price ₩10,409,982.
The daily high for May 4, 2018 was ₩10,522,615 and the daily low ₩10,323,120.
The price that day was down -0.5% for the day, down % for the month and down -30.8% for the year.
The average price for Bitcoin (BTC) in KRW for May 5, 2018 was ₩10,521,321, the opening price ₩10,409,468 and the closing price ₩10,578,880.
The daily high for May 5, 2018 was ₩10,693,005 and the daily low ₩10,403,930.
The price that day was up 1.6% for the day, down % for the month and down -29.7% for the year.
The average price for Bitcoin (BTC) in KRW for May 6, 2018 was ₩10,438,242, the opening price ₩10,565,100 and the closing price ₩10,363,752.
The daily high for May 6, 2018 was ₩10,666,863 and the daily low ₩10,157,254.
The price that day was down -2.0% for the day, down % for the month and down -31.1% for the year.
The average price for Bitcoin (BTC) in KRW for May 7, 2018 was ₩10,199,815, the opening price ₩10,353,951 and the closing price ₩10,109,072.
The daily high for May 7, 2018 was ₩10,369,137 and the daily low ₩9,967,099.
The price that day was down -2.5% for the day, down % for the month and down -32.8% for the year.
The average price for Bitcoin (BTC) in KRW for May 8, 2018 was ₩10,024,342, the opening price ₩10,117,550 and the closing price ₩9,949,872.
The daily high for May 8, 2018 was ₩10,204,630 and the daily low ₩9,825,314.
The price that day was down -1.6% for the day, down % for the month and down -33.9% for the year.
The average price for Bitcoin (BTC) in KRW for May 9, 2018 was ₩9,971,436, the opening price ₩9,937,924 and the closing price ₩10,052,357.
The daily high for May 9, 2018 was ₩10,125,959 and the daily low ₩9,769,503.
The price that day was up 1.0% for the day, down % for the month and down -33.2% for the year.
The average price for Bitcoin (BTC) in KRW for May 10, 2018 was ₩9,830,567, the opening price ₩10,053,198 and the closing price ₩9,625,918.
The daily high for May 10, 2018 was ₩10,020,783 and the daily low ₩9,622,367.
The price that day was down -4.2% for the day, down % for the month and down -36.0% for the year.
The average price for Bitcoin (BTC) in KRW for May 11, 2018 was ₩9,314,520, the opening price ₩9,635,518 and the closing price ₩9,007,070.
The daily high for May 11, 2018 was ₩9,658,603 and the daily low ₩8,956,889.
The price that day was down -6.4% for the day, down % for the month and down -40.1% for the year.
The average price for Bitcoin (BTC) in KRW for May 12, 2018 was ₩9,025,404, the opening price ₩9,007,017 and the closing price ₩9,074,717.
The daily high for May 12, 2018 was ₩9,245,406 and the daily low ₩8,774,474.
The price that day was up 0.8% for the day, down % for the month and down -39.7% for the year.
The average price for Bitcoin (BTC) in KRW for May 13, 2018 was ₩9,176,156, the opening price ₩9,086,028 and the closing price ₩9,300,942.
The daily high for May 13, 2018 was ₩9,360,062 and the daily low ₩8,957,593.
The price that day was up 2.5% for the day, down % for the month and down -38.2% for the year.
The average price for Bitcoin (BTC) in KRW for May 14, 2018 was ₩9,261,643, the opening price ₩9,289,384 and the closing price ₩9,319,643.
The daily high for May 14, 2018 was ₩9,503,065 and the daily low ₩8,934,481.
The price that day was up 0.2% for the day, down % for the month and down -38.1% for the year.
The average price for Bitcoin (BTC) in KRW for May 15, 2018 was ₩9,276,192, the opening price ₩9,307,241 and the closing price ₩9,180,147.
The daily high for May 15, 2018 was ₩9,492,278 and the daily low ₩9,125,102.
The price that day was down -1.5% for the day, down % for the month and down -39.0% for the year.
The average price for Bitcoin (BTC) in KRW for May 16, 2018 was ₩9,047,456, the opening price ₩9,173,707 and the closing price ₩9,008,962.
The daily high for May 16, 2018 was ₩9,188,253 and the daily low ₩8,818,901.
The price that day was down -1.9% for the day, down % for the month and down -40.1% for the year.
The average price for Bitcoin (BTC) in KRW for May 17, 2018 was ₩8,892,806, the opening price ₩9,010,275 and the closing price ₩8,749,312.
The daily high for May 17, 2018 was ₩9,106,826 and the daily low ₩8,704,812.
The price that day was down -2.9% for the day, down % for the month and down -41.9% for the year.
The average price for Bitcoin (BTC) in KRW for May 18, 2018 was ₩8,802,004, the opening price ₩8,746,621 and the closing price ₩8,915,750.
The daily high for May 18, 2018 was ₩8,937,622 and the daily low ₩8,608,021.
The price that day was up 1.9% for the day, down % for the month and down -40.7% for the year.
The average price for Bitcoin (BTC) in KRW for May 19, 2018 was ₩8,930,457, the opening price ₩8,920,895 and the closing price ₩8,911,655.
The daily high for May 19, 2018 was ₩9,046,596 and the daily low ₩8,842,683.
The price that day was down 0.0% for the day, down % for the month and down -40.8% for the year.
The average price for Bitcoin (BTC) in KRW for May 20, 2018 was ₩9,056,901, the opening price ₩8,911,450 and the closing price ₩9,199,844.
The daily high for May 20, 2018 was ₩9,249,972 and the daily low ₩8,866,336.
The price that day was up 3.2% for the day, down % for the month and down -38.9% for the year.
The average price for Bitcoin (BTC) in KRW for May 21, 2018 was ₩9,146,994, the opening price ₩9,209,656 and the closing price ₩9,062,790.
The daily high for May 21, 2018 was ₩9,287,390 and the daily low ₩9,028,140.
The price that day was down -1.5% for the day, down % for the month and down -39.8% for the year.
The average price for Bitcoin (BTC) in KRW for May 22, 2018 was ₩8,843,389, the opening price ₩9,063,738 and the closing price ₩8,639,123.
The daily high for May 22, 2018 was ₩9,067,292 and the daily low ₩8,603,403.
The price that day was down -4.7% for the day, down % for the month and down -42.6% for the year.
The average price for Bitcoin (BTC) in KRW for May 23, 2018 was ₩8,385,907, the opening price ₩8,634,074 and the closing price ₩8,123,069.
The daily high for May 23, 2018 was ₩8,679,702 and the daily low ₩8,106,784.
The price that day was down -6.0% for the day, down % for the month and down -46.0% for the year.
The average price for Bitcoin (BTC) in KRW for May 24, 2018 was ₩8,142,655, the opening price ₩8,126,617 and the closing price ₩8,188,485.
The daily high for May 24, 2018 was ₩8,356,141 and the daily low ₩7,899,377.
The price that day was up 0.8% for the day, down % for the month and down -45.6% for the year.
The average price for Bitcoin (BTC) in KRW for May 25, 2018 was ₩8,114,025, the opening price ₩8,193,838 and the closing price ₩8,056,111.
The daily high for May 25, 2018 was ₩8,251,958 and the daily low ₩7,954,196.
The price that day was down -1.6% for the day, down % for the month and down -46.5% for the year.
The average price for Bitcoin (BTC) in KRW for May 26, 2018 was ₩8,020,053, the opening price ₩8,062,939 and the closing price ₩7,922,283.
The daily high for May 26, 2018 was ₩8,179,988 and the daily low ₩7,915,003.
The price that day was down -1.7% for the day, down % for the month and down -47.4% for the year.
The average price for Bitcoin (BTC) in KRW for May 27, 2018 was ₩7,904,667, the opening price ₩7,928,960 and the closing price ₩7,911,037.
The daily high for May 27, 2018 was ₩7,947,846 and the daily low ₩7,830,824.
The price that day was down -0.1% for the day, down % for the month and down -47.4% for the year.
The average price for Bitcoin (BTC) in KRW for May 28, 2018 was ₩7,786,525, the opening price ₩7,914,355 and the closing price ₩7,657,417.
The daily high for May 28, 2018 was ₩7,951,738 and the daily low ₩7,622,593.
The price that day was down -3.2% for the day, down % for the month and down -49.1% for the year.
The average price for Bitcoin (BTC) in KRW for May 29, 2018 was ₩7,883,875, the opening price ₩7,650,410 and the closing price ₩8,099,017.
The daily high for May 29, 2018 was ₩8,157,209 and the daily low ₩7,628,863.
The price that day was up 5.8% for the day, down % for the month and down -46.2% for the year.
The average price for Bitcoin (BTC) in KRW for May 30, 2018 was ₩8,032,857, the opening price ₩8,095,918 and the closing price ₩7,962,231.
The daily high for May 30, 2018 was ₩8,187,246 and the daily low ₩7,886,036.
The price that day was down -1.7% for the day, down % for the month and down -47.1% for the year.
The average price for Bitcoin (BTC) in KRW for May 31, 2018 was ₩8,052,121, the opening price ₩7,961,834 and the closing price ₩8,092,130.
The daily high for May 31, 2018 was ₩8,226,362 and the daily low ₩7,928,158.
The price that day was up 1.6% for the day, down % for the month and down -46.2% for the year.
The average Bitcoin price in May 2018 in 7 other global currencies.
The average price for Bitcoin (BTC) in USD (United States Dollar) for May 2018 was $8,470, the opening price $9,251 and the closing price $7,494.
The daily high for May was $9,965 and a low of $7,091.
The price that day was down -18.9% for the month and down -46.9% for the year.
The average price for Bitcoin (BTC) in EUR (Euro) for May 2018 was €7,157, the opening price €7,659 and the closing price €6,411.
The daily high for May was €8,333 and a low of €6,102.
The price that day was down -16.2% for the month and down -45.5% for the year.
The average price for Bitcoin (BTC) in GBP (British Pound Sterling) for May 2018 was £6,284, the opening price £6,718 and the closing price £5,640.
The daily high for May was £7,363 and a low of £5,328.
The price that day was down -15.9% for the month and down -46.1% for the year.
The average price for Bitcoin (BTC) in JPY (Japanese Yen) for May 2018 was ¥928,848, the opening price ¥1,011,186 and the closing price ¥815,066.
The daily high for May was ¥1,087,227 and a low of ¥773,097.
The price that day was down -19.3% for the month and down -48.7% for the year.
The average price for Bitcoin (BTC) in AUD (Australian Dollar) for May 2018 was $11,255, the opening price $12,285 and the closing price $9,912.
The daily high for May was $13,210 and a low of $9,414.
The price that day was down -19.2% for the month and down -45.2% for the year.
The average price for Bitcoin (BTC) in CNY (Chinese Yuan Renminbi) for May 2018 was ¥53,929, the opening price ¥58,585 and the closing price ¥48,035.
The daily high for May was ¥63,363 and a low of ¥45,424.
The price that day was down -17.9% for the month and down -47.7% for the year.
The average price for Bitcoin (BTC) in INR (Indian Rupee) for May 2018 was ₹571,348, the opening price ₹614,760 and the closing price ₹505,257.
The daily high for May was ₹665,728 and a low of ₹477,876.
The price that day was down -17.7% for the month and down -43.9% for the year.
The bitcoin price for the month May in other years.
The average price for Bitcoin (BTC) in KRW for May 2015 was ₩259,007, the opening price ₩254,165 and the closing price ₩256,383.
The daily high for May was ₩269,360 and a low of ₩247,652.
The price that month was up 0.8% for the month and down -26.8% for the year.
The average price for Bitcoin (BTC) in KRW for May 2016 was ₩541,150, the opening price ₩512,989 and the closing price ₩631,494.
The daily high for May was ₩656,581 and a low of ₩502,503.
The price that month was up 23.1% for the month and up 24.8% for the year.
The average price for Bitcoin (BTC) in KRW for May 2017 was ₩2,119,470, the opening price ₩1,531,170 and the closing price ₩2,558,561.
The daily high for May was ₩3,091,790 and a low of ₩1,532,195.
The price that month was up 67.1% for the month and up 120.1% for the year.
The average price for Bitcoin (BTC) in KRW for May 2018 was ₩9,107,481, the opening price ₩9,892,504 and the closing price ₩8,092,130.
The daily high for May was ₩10,693,005 and a low of ₩7,622,593.
The price that month was down -18.1% for the month and down -46.2% for the year.
The average price for Bitcoin (BTC) in KRW for May 2019 was ₩8,589,381, the opening price ₩6,229,858 and the closing price ₩10,194,654.
The daily high for May was ₩10,713,589 and a low of ₩6,226,053.
The price that month was up 63.6% for the month and up 144.4% for the year.
The average price for Bitcoin (BTC) in KRW for May 2020 was ₩11,370,438, the opening price ₩10,528,324 and the closing price ₩11,651,010.
The daily high for May was ₩12,188,281 and a low of ₩10,240,352.
The price that month was up 10.8% for the month and up 40.2% for the year.
The average price for Bitcoin (BTC) in KRW for May 2021 was ₩52,380,634, the opening price ₩64,511,144 and the closing price ₩41,364,056.
The daily high for May was ₩66,372,564 and a low of ₩34,686,032.
The price that month was down -35.9% for the month and up 31.4% for the year.
The average price for Bitcoin (BTC) in KRW for May 2022 was ₩40,284,462, the opening price ₩47,650,144 and the closing price ₩39,509,552.
The daily high for May was ₩50,061,452 and a low of ₩34,024,112.
The price that month was down -17.1% for the month and down -28.2% for the year.
The average price for Bitcoin (BTC) in KRW for May 2023 was ₩36,532,895, the opening price ₩39,110,824 and the closing price ₩35,986,840.
The daily high for May was ₩39,327,888 and a low of ₩34,233,036.
The price that month was down -8.1% for the month and up 72.3% for the year.
The average price for Bitcoin (BTC) in KRW for May 2024 was ₩88,876,888, the opening price ₩84,007,792 and the closing price ₩93,344,208.
The daily high for May was ₩98,063,368 and a low of ₩78,411,208.
The price that month was up 11.1% for the month and up 70.5% for the year.
The average price for Bitcoin (BTC) in KRW for May 2025 was ₩143,822,904, the opening price ₩134,229,568 and the closing price ₩144,713,568.
The daily high for May was ₩154,920,448 and a low of ₩128,908,744.
The price that month was up 7.8% for the month and up 4.8% for the year.
The average price for Bitcoin (BTC) in KRW for May 2026 was ₩116,223,613, the opening price ₩112,562,784 and the closing price ₩110,941,248.
The daily high for May was ₩122,344,376 and a low of ₩108,795,320.
The price that month was down -1.4% for the month and down -12.2% for the year.
| Day | Price (average) | Open | High | Low | Close | Change (day) | Change (month) | Change (year) | Trading volume | |
|---|---|---|---|---|---|---|---|---|---|---|
| May 1, 2018 | ₩ 9,774,311 | ₩ 9,892,504 | ₩ 9,898,516 | ₩ 9,513,957 | ₩ 9,792,266 | -1% | % | -35% | ₩ 8,282,472,163,510 | ₿ 847,371 |
| May 2, 2018 | ₩ 9,851,527 | ₩ 9,776,792 | ₩ 9,984,545 | ₩ 9,682,260 | ₩ 9,962,510 | 2% | % | -34% | ₩ 8,152,760,309,130 | ₿ 827,563 |
| May 3, 2018 | ₩ 10,206,279 | ₩ 9,960,406 | ₩ 10,524,680 | ₩ 9,873,954 | ₩ 10,466,075 | 5% | % | -30% | ₩ 10,963,864,629,200 | ₿ 1,074,227 |
| May 4, 2018 | ₩ 10,417,462 | ₩ 10,414,130 | ₩ 10,522,615 | ₩ 10,323,120 | ₩ 10,409,982 | -1% | % | -31% | ₩ 8,818,635,431,110 | ₿ 846,524 |
| May 5, 2018 | ₩ 10,521,321 | ₩ 10,409,468 | ₩ 10,693,005 | ₩ 10,403,930 | ₩ 10,578,880 | 2% | % | -30% | ₩ 8,211,373,161,700 | ₿ 780,451 |
| May 6, 2018 | ₩ 10,438,242 | ₩ 10,565,100 | ₩ 10,666,863 | ₩ 10,157,254 | ₩ 10,363,752 | -2% | % | -31% | ₩ 7,752,612,226,500 | ₿ 742,712 |
| May 7, 2018 | ₩ 10,199,815 | ₩ 10,353,951 | ₩ 10,369,137 | ₩ 9,967,099 | ₩ 10,109,072 | -2% | % | -33% | ₩ 7,974,672,218,030 | ₿ 781,845 |
| May 8, 2018 | ₩ 10,024,342 | ₩ 10,117,550 | ₩ 10,204,630 | ₩ 9,825,314 | ₩ 9,949,872 | -2% | % | -34% | ₩ 7,990,080,762,390 | ₿ 797,068 |
| May 9, 2018 | ₩ 9,971,436 | ₩ 9,937,924 | ₩ 10,125,959 | ₩ 9,769,503 | ₩ 10,052,357 | 1% | % | -33% | ₩ 7,790,443,140,910 | ₿ 781,276 |
| May 10, 2018 | ₩ 9,830,567 | ₩ 10,053,198 | ₩ 10,020,783 | ₩ 9,622,367 | ₩ 9,625,918 | -4% | % | -36% | ₩ 7,351,145,906,580 | ₿ 747,785 |
| May 11, 2018 | ₩ 9,314,520 | ₩ 9,635,518 | ₩ 9,658,603 | ₩ 8,956,889 | ₩ 9,007,070 | -6% | % | -40% | ₩ 9,057,251,044,870 | ₿ 972,380 |
| May 12, 2018 | ₩ 9,025,404 | ₩ 9,007,017 | ₩ 9,245,406 | ₩ 8,774,474 | ₩ 9,074,717 | 1% | % | -40% | ₩ 7,278,412,562,430 | ₿ 806,436 |
| May 13, 2018 | ₩ 9,176,156 | ₩ 9,086,028 | ₩ 9,360,062 | ₩ 8,957,593 | ₩ 9,300,942 | 2% | % | -38% | ₩ 6,254,382,134,390 | ₿ 681,591 |
| May 14, 2018 | ₩ 9,261,643 | ₩ 9,289,384 | ₩ 9,503,065 | ₩ 8,934,481 | ₩ 9,319,643 | 0% | % | -38% | ₩ 7,873,454,357,400 | ₿ 850,114 |
| May 15, 2018 | ₩ 9,276,192 | ₩ 9,307,241 | ₩ 9,492,278 | ₩ 9,125,102 | ₩ 9,180,147 | -1% | % | -39% | ₩ 7,233,449,463,290 | ₿ 779,787 |
| May 16, 2018 | ₩ 9,047,456 | ₩ 9,173,707 | ₩ 9,188,253 | ₩ 8,818,901 | ₩ 9,008,962 | -2% | % | -40% | ₩ 7,277,309,400,040 | ₿ 804,349 |
| May 17, 2018 | ₩ 8,892,806 | ₩ 9,010,275 | ₩ 9,106,826 | ₩ 8,704,812 | ₩ 8,749,312 | -3% | % | -42% | ₩ 6,336,925,979,480 | ₿ 712,590 |
| May 18, 2018 | ₩ 8,802,004 | ₩ 8,746,621 | ₩ 8,937,622 | ₩ 8,608,021 | ₩ 8,915,750 | 2% | % | -41% | ₩ 6,228,611,013,060 | ₿ 707,636 |
| May 19, 2018 | ₩ 8,930,457 | ₩ 8,920,895 | ₩ 9,046,596 | ₩ 8,842,683 | ₩ 8,911,655 | 0% | % | -41% | ₩ 5,092,077,929,690 | ₿ 570,192 |
| May 20, 2018 | ₩ 9,056,901 | ₩ 8,911,450 | ₩ 9,249,972 | ₩ 8,866,336 | ₩ 9,199,844 | 3% | % | -39% | ₩ 5,609,718,954,420 | ₿ 619,386 |
| May 21, 2018 | ₩ 9,146,994 | ₩ 9,209,656 | ₩ 9,287,390 | ₩ 9,028,140 | ₩ 9,062,790 | -1% | % | -40% | ₩ 5,549,192,171,410 | ₿ 606,668 |
| May 22, 2018 | ₩ 8,843,389 | ₩ 9,063,738 | ₩ 9,067,292 | ₩ 8,603,403 | ₩ 8,639,123 | -5% | % | -43% | ₩ 5,518,587,291,870 | ₿ 624,035 |
| May 23, 2018 | ₩ 8,385,907 | ₩ 8,634,074 | ₩ 8,679,702 | ₩ 8,106,784 | ₩ 8,123,069 | -6% | % | -46% | ₩ 6,976,591,002,370 | ₿ 831,942 |
| May 24, 2018 | ₩ 8,142,655 | ₩ 8,126,617 | ₩ 8,356,141 | ₩ 7,899,377 | ₩ 8,188,485 | 1% | % | -46% | ₩ 6,528,499,804,210 | ₿ 801,766 |
| May 25, 2018 | ₩ 8,114,025 | ₩ 8,193,838 | ₩ 8,251,958 | ₩ 7,954,196 | ₩ 8,056,111 | -2% | % | -46% | ₩ 5,242,652,651,520 | ₿ 646,122 |
| May 26, 2018 | ₩ 8,020,053 | ₩ 8,062,939 | ₩ 8,179,988 | ₩ 7,915,003 | ₩ 7,922,283 | -2% | % | -47% | ₩ 4,363,508,545,540 | ₿ 544,075 |
| May 27, 2018 | ₩ 7,904,667 | ₩ 7,928,960 | ₩ 7,947,846 | ₩ 7,830,824 | ₩ 7,911,037 | 0% | % | -47% | ₩ 4,355,363,759,690 | ₿ 550,986 |
| May 28, 2018 | ₩ 7,786,525 | ₩ 7,914,355 | ₩ 7,951,738 | ₩ 7,622,593 | ₩ 7,657,417 | -3% | % | -49% | ₩ 5,408,916,710,670 | ₿ 694,651 |
| May 29, 2018 | ₩ 7,883,875 | ₩ 7,650,410 | ₩ 8,157,209 | ₩ 7,628,863 | ₩ 8,099,017 | 6% | % | -46% | ₩ 6,137,360,891,850 | ₿ 778,470 |
| May 30, 2018 | ₩ 8,032,857 | ₩ 8,095,918 | ₩ 8,187,246 | ₩ 7,886,036 | ₩ 7,962,231 | -2% | % | -47% | ₩ 5,291,878,210,600 | ₿ 658,779 |
| May 31, 2018 | ₩ 8,052,121 | ₩ 7,961,834 | ₩ 8,226,362 | ₩ 7,928,158 | ₩ 8,092,130 | 2% | % | -46% | ₩ 5,536,223,823,640 | ₿ 687,549 |
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.