In June 2018 Bitcoin (BTC-KRW) was priced at ₩8,070,893 KRW (South Korean Won)
2018
1 days
What was the historical Bitcoin price for June 2018 in South Korean Won (KRW)? The average price for Bitcoin in June 2018 BTC-KRW was ₩8,070,893. The closing price for Bitcoin (BTC) in June 2018 was ₩8,074,103, on June 1, 2018. It was down -0.2% for the month and down -46.3% 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 June 1, 2018 was ₩8,070,893, the opening price ₩8,099,181 and the closing price ₩8,074,103.
The daily high for June 1, 2018 was ₩8,155,769 and the daily low ₩7,954,520.
The price that day was down -0.2% for the day, down % for the month and down -46.3% for the year.
The average price for Bitcoin (BTC) in KRW for June 2, 2018 was ₩8,129,631, the opening price ₩8,069,039 and the closing price ₩8,183,307.
The daily high for June 2, 2018 was ₩8,239,387 and the daily low ₩8,026,791.
The price that day was up 1.4% for the day, down % for the month and down -45.6% for the year.
The average price for Bitcoin (BTC) in KRW for June 3, 2018 was ₩8,221,777, the opening price ₩8,171,145 and the closing price ₩8,262,598.
The daily high for June 3, 2018 was ₩8,302,618 and the daily low ₩8,150,749.
The price that day was up 1.0% for the day, down % for the month and down -45.1% for the year.
The average price for Bitcoin (BTC) in KRW for June 4, 2018 was ₩8,148,619, the opening price ₩8,265,038 and the closing price ₩8,042,813.
The daily high for June 4, 2018 was ₩8,294,261 and the daily low ₩7,992,365.
The price that day was down -2.7% for the day, down % for the month and down -46.5% for the year.
The average price for Bitcoin (BTC) in KRW for June 5, 2018 was ₩8,069,960, the opening price ₩8,028,288 and the closing price ₩8,168,963.
The daily high for June 5, 2018 was ₩8,177,416 and the daily low ₩7,905,174.
The price that day was up 1.6% for the day, down % for the month and down -45.7% for the year.
The average price for Bitcoin (BTC) in KRW for June 6, 2018 was ₩8,122,908, the opening price ₩8,160,627 and the closing price ₩8,152,637.
The daily high for June 6, 2018 was ₩8,185,726 and the daily low ₩7,992,641.
The price that day was down -0.2% for the day, down % for the month and down -45.8% for the year.
The average price for Bitcoin (BTC) in KRW for June 7, 2018 was ₩8,199,510, the opening price ₩8,149,271 and the closing price ₩8,225,776.
The daily high for June 7, 2018 was ₩8,261,484 and the daily low ₩8,161,512.
The price that day was up 0.9% for the day, down % for the month and down -45.3% for the year.
The average price for Bitcoin (BTC) in KRW for June 8, 2018 was ₩8,194,460, the opening price ₩8,233,168 and the closing price ₩8,188,631.
The daily high for June 8, 2018 was ₩8,239,604 and the daily low ₩8,116,437.
The price that day was down -0.5% for the day, down % for the month and down -45.6% for the year.
The average price for Bitcoin (BTC) in KRW for June 9, 2018 was ₩8,156,515, the opening price ₩8,196,792 and the closing price ₩8,088,820.
The daily high for June 9, 2018 was ₩8,251,627 and the daily low ₩8,088,820.
The price that day was down -1.2% for the day, down % for the month and down -46.2% for the year.
The average price for Bitcoin (BTC) in KRW for June 10, 2018 was ₩7,647,198, the opening price ₩8,053,992 and the closing price ₩7,279,025.
The daily high for June 10, 2018 was ₩8,053,992 and the daily low ₩7,201,784.
The price that day was down -10.0% for the day, down % for the month and down -51.6% for the year.
The average price for Bitcoin (BTC) in KRW for June 11, 2018 was ₩7,341,809, the opening price ₩7,293,259 and the closing price ₩7,433,849.
The daily high for June 11, 2018 was ₩7,436,805 and the daily low ₩7,203,323.
The price that day was up 2.1% for the day, down % for the month and down -50.6% for the year.
The average price for Bitcoin (BTC) in KRW for June 12, 2018 was ₩7,257,649, the opening price ₩7,432,665 and the closing price ₩7,103,222.
The daily high for June 12, 2018 was ₩7,426,057 and the daily low ₩7,068,652.
The price that day was down -4.4% for the day, down % for the month and down -52.8% for the year.
The average price for Bitcoin (BTC) in KRW for June 13, 2018 was ₩6,997,615, the opening price ₩7,118,891 and the closing price ₩6,887,038.
The daily high for June 13, 2018 was ₩7,181,027 and the daily low ₩6,803,503.
The price that day was down -3.0% for the day, down % for the month and down -54.2% for the year.
The average price for Bitcoin (BTC) in KRW for June 14, 2018 was ₩7,081,334, the opening price ₩6,879,283 and the closing price ₩7,281,138.
The daily high for June 14, 2018 was ₩7,312,929 and the daily low ₩6,851,986.
The price that day was up 5.7% for the day, down % for the month and down -51.6% for the year.
The average price for Bitcoin (BTC) in KRW for June 15, 2018 was ₩7,189,364, the opening price ₩7,279,753 and the closing price ₩7,117,863.
The daily high for June 15, 2018 was ₩7,267,011 and the daily low ₩7,092,827.
The price that day was down -2.2% for the day, down % for the month and down -52.7% for the year.
The average price for Bitcoin (BTC) in KRW for June 16, 2018 was ₩7,165,838, the opening price ₩7,116,618 and the closing price ₩7,221,028.
The daily high for June 16, 2018 was ₩7,267,693 and the daily low ₩7,058,013.
The price that day was up 1.4% for the day, down % for the month and down -52.0% for the year.
The average price for Bitcoin (BTC) in KRW for June 17, 2018 was ₩7,206,952, the opening price ₩7,215,923 and the closing price ₩7,173,959.
The daily high for June 17, 2018 was ₩7,263,967 and the daily low ₩7,173,959.
The price that day was down -0.7% for the day, down % for the month and down -52.3% for the year.
The average price for Bitcoin (BTC) in KRW for June 18, 2018 was ₩7,306,992, the opening price ₩7,185,880 and the closing price ₩7,436,521.
The daily high for June 18, 2018 was ₩7,494,042 and the daily low ₩7,111,527.
The price that day was up 3.7% for the day, down % for the month and down -50.6% for the year.
The average price for Bitcoin (BTC) in KRW for June 19, 2018 was ₩7,492,387, the opening price ₩7,444,880 and the closing price ₩7,523,705.
The daily high for June 19, 2018 was ₩7,603,745 and the daily low ₩7,397,217.
The price that day was up 1.2% for the day, down % for the month and down -50.0% for the year.
The average price for Bitcoin (BTC) in KRW for June 20, 2018 was ₩7,480,983, the opening price ₩7,524,616 and the closing price ₩7,506,791.
The daily high for June 20, 2018 was ₩7,558,630 and the daily low ₩7,333,897.
The price that day was down -0.2% for the day, down % for the month and down -50.1% for the year.
The average price for Bitcoin (BTC) in KRW for June 21, 2018 was ₩7,489,398, the opening price ₩7,510,713 and the closing price ₩7,466,580.
The daily high for June 21, 2018 was ₩7,543,116 and the daily low ₩7,437,185.
The price that day was down -0.5% for the day, down % for the month and down -50.4% for the year.
The average price for Bitcoin (BTC) in KRW for June 22, 2018 was ₩7,097,271, the opening price ₩7,475,611 and the closing price ₩6,758,980.
The daily high for June 22, 2018 was ₩7,481,163 and the daily low ₩6,673,333.
The price that day was down -9.5% for the day, down % for the month and down -55.1% for the year.
The average price for Bitcoin (BTC) in KRW for June 23, 2018 was ₩6,818,543, the opening price ₩6,766,101 and the closing price ₩6,846,516.
The daily high for June 23, 2018 was ₩6,915,775 and the daily low ₩6,745,781.
The price that day was up 1.3% for the day, down % for the month and down -54.5% for the year.
The average price for Bitcoin (BTC) in KRW for June 24, 2018 was ₩6,773,005, the opening price ₩6,848,515 and the closing price ₩6,855,496.
The daily high for June 24, 2018 was ₩6,914,869 and the daily low ₩6,473,142.
The price that day was up 0.1% for the day, down % for the month and down -54.4% for the year.
The average price for Bitcoin (BTC) in KRW for June 25, 2018 was ₩6,922,748, the opening price ₩6,854,097 and the closing price ₩6,961,774.
The daily high for June 25, 2018 was ₩7,061,409 and the daily low ₩6,813,713.
The price that day was up 1.6% for the day, down % for the month and down -53.7% for the year.
The average price for Bitcoin (BTC) in KRW for June 26, 2018 was ₩6,898,862, the opening price ₩6,966,642 and the closing price ₩6,810,469.
The daily high for June 26, 2018 was ₩7,007,868 and the daily low ₩6,810,469.
The price that day was down -2.2% for the day, down % for the month and down -54.7% for the year.
The average price for Bitcoin (BTC) in KRW for June 27, 2018 was ₩6,853,520, the opening price ₩6,800,108 and the closing price ₩6,911,686.
The daily high for June 27, 2018 was ₩6,938,224 and the daily low ₩6,764,060.
The price that day was up 1.5% for the day, down % for the month and down -54.1% for the year.
The average price for Bitcoin (BTC) in KRW for June 28, 2018 was ₩6,756,908, the opening price ₩6,907,230 and the closing price ₩6,614,510.
The daily high for June 28, 2018 was ₩6,925,669 and the daily low ₩6,580,224.
The price that day was down -4.3% for the day, down % for the month and down -56.0% for the year.
The average price for Bitcoin (BTC) in KRW for June 29, 2018 was ₩6,753,514, the opening price ₩6,608,560 and the closing price ₩6,926,627.
The daily high for June 29, 2018 was ₩6,974,926 and the daily low ₩6,503,944.
The price that day was up 4.7% for the day, down % for the month and down -54.0% for the year.
The average price for Bitcoin (BTC) in KRW for June 30, 2018 was ₩7,044,910, the opening price ₩6,922,082 and the closing price ₩7,133,480.
The daily high for June 30, 2018 was ₩7,201,996 and the daily low ₩6,922,082.
The price that day was up 3.0% for the day, down % for the month and down -52.6% for the year.
The average Bitcoin price in June 2018 in 7 other global currencies.
The average price for Bitcoin (BTC) in USD (United States Dollar) for June 2018 was $6,806, the opening price $7,501 and the closing price $6,404.
The daily high for June was $7,755 and a low of $5,826.
The price that day was down -14.5% for the month and down -54.6% for the year.
The average price for Bitcoin (BTC) in EUR (Euro) for June 2018 was €5,829, the opening price €6,417 and the closing price €5,481.
The daily high for June was €6,651 and a low of €4,999.
The price that day was down -14.5% for the month and down -53.4% for the year.
The average price for Bitcoin (BTC) in GBP (British Pound Sterling) for June 2018 was £5,117, the opening price £5,645 and the closing price £4,848.
The daily high for June was £5,807 and a low of £4,390.
The price that day was down -14.0% for the month and down -53.6% for the year.
The average price for Bitcoin (BTC) in JPY (Japanese Yen) for June 2018 was ¥748,930, the opening price ¥815,776 and the closing price ¥708,667.
The daily high for June was ¥852,004 and a low of ¥640,672.
The price that day was down -13.1% for the month and down -55.4% for the year.
The average price for Bitcoin (BTC) in AUD (Australian Dollar) for June 2018 was $9,075, the opening price $9,920 and the closing price $8,652.
The daily high for June was $10,250 and a low of $7,831.
The price that day was down -12.7% for the month and down -52.2% for the year.
The average price for Bitcoin (BTC) in CNY (Chinese Yuan Renminbi) for June 2018 was ¥43,940, the opening price ¥48,076 and the closing price ¥42,376.
The daily high for June was ¥49,771 and a low of ¥37,887.
The price that day was down -11.8% for the month and down -53.8% for the year.
The average price for Bitcoin (BTC) in INR (Indian Rupee) for June 2018 was ₹460,810, the opening price ₹505,697 and the closing price ₹438,354.
The daily high for June was ₹519,500 and a low of ₹395,380.
The price that day was down -13.2% for the month and down -51.3% for the year.
The bitcoin price for the month June in other years.
The average price for Bitcoin (BTC) in KRW for June 2015 was ₩264,378, the opening price ₩256,431 and the closing price ₩294,228.
The daily high for June was ₩299,280 and a low of ₩246,752.
The price that month was up 14.8% for the month and down -16.0% for the year.
The average price for Bitcoin (BTC) in KRW for June 2016 was ₩746,116, the opening price ₩631,162 and the closing price ₩775,853.
The daily high for June was ₩909,828 and a low of ₩627,846.
The price that month was up 22.9% for the month and up 53.3% for the year.
The average price for Bitcoin (BTC) in KRW for June 2017 was ₩2,969,150, the opening price ₩2,560,710 and the closing price ₩2,839,148.
The daily high for June was ₩3,371,018 and a low of ₩2,499,273.
The price that month was up 11.0% for the month and up 144.2% for the year.
The average price for Bitcoin (BTC) in KRW for June 2018 was ₩7,429,702, the opening price ₩8,099,181 and the closing price ₩7,133,480.
The daily high for June was ₩8,302,618 and a low of ₩6,473,142.
The price that month was down -11.8% for the month and down -52.6% for the year.
The average price for Bitcoin (BTC) in KRW for June 2019 was ₩10,988,430, the opening price ₩10,193,867 and the closing price ₩12,511,105.
The daily high for June was ₩15,931,097 and a low of ₩8,904,852.
The price that month was up 22.7% for the month and up 199.9% for the year.
The average price for Bitcoin (BTC) in KRW for June 2020 was ₩11,448,756, the opening price ₩11,654,146 and the closing price ₩10,959,561.
The daily high for June was ₩12,475,649 and a low of ₩10,804,065.
The price that month was down -5.9% for the month and up 31.9% for the year.
The average price for Bitcoin (BTC) in KRW for June 2021 was ₩40,188,778, the opening price ₩41,320,776 and the closing price ₩39,617,212.
The daily high for June was ₩46,191,532 and a low of ₩32,865,954.
The price that month was down -4.2% for the month and up 25.9% for the year.
The average price for Bitcoin (BTC) in KRW for June 2022 was ₩31,274,595, the opening price ₩39,509,856 and the closing price ₩25,483,420.
The daily high for June was ₩39,674,140 and a low of ₩22,870,688.
The price that month was down -35.5% for the month and down -53.7% for the year.
The average price for Bitcoin (BTC) in KRW for June 2023 was ₩35,936,796, the opening price ₩35,985,192 and the closing price ₩40,117,228.
The daily high for June was ₩41,252,112 and a low of ₩31,733,496.
The price that month was up 11.5% for the month and up 92.1% for the year.
The average price for Bitcoin (BTC) in KRW for June 2024 was ₩91,138,367, the opening price ₩93,324,592 and the closing price ₩86,576,680.
The daily high for June was ₩98,410,584 and a low of ₩81,284,040.
The price that month was down -7.3% for the month and up 58.1% for the year.
The average price for Bitcoin (BTC) in KRW for June 2025 was ₩144,406,471, the opening price ₩144,712,480 and the closing price ₩144,670,432.
The daily high for June was ₩151,372,592 and a low of ₩134,963,056.
The price that month was down 0.0% for the month and up 4.7% for the year.
The average price for Bitcoin (BTC) in KRW for June 2026 was ₩96,731,039, the opening price ₩110,942,032 and the closing price ₩90,775,696.
The daily high for June was ₩111,724,112 and a low of ₩89,519,064.
The price that month was down -18.2% for the month and down -28.2% for the year.
| Day | Price (average) | Open | High | Low | Close | Change (day) | Change (month) | Change (year) | Trading volume | |
|---|---|---|---|---|---|---|---|---|---|---|
| June 1, 2018 | ₩ 8,070,893 | ₩ 8,099,181 | ₩ 8,155,769 | ₩ 7,954,520 | ₩ 8,074,103 | 0% | % | -46% | ₩ 5,269,062,959,620 | ₿ 652,848 |
| June 2, 2018 | ₩ 8,129,631 | ₩ 8,069,039 | ₩ 8,239,387 | ₩ 8,026,791 | ₩ 8,183,307 | 1% | % | -46% | ₩ 5,288,162,587,700 | ₿ 650,480 |
| June 3, 2018 | ₩ 8,221,777 | ₩ 8,171,145 | ₩ 8,302,618 | ₩ 8,150,749 | ₩ 8,262,598 | 1% | % | -45% | ₩ 5,192,596,276,990 | ₿ 631,566 |
| June 4, 2018 | ₩ 8,148,619 | ₩ 8,265,038 | ₩ 8,294,261 | ₩ 7,992,365 | ₩ 8,042,813 | -3% | % | -47% | ₩ 5,344,239,697,080 | ₿ 655,846 |
| June 5, 2018 | ₩ 8,069,960 | ₩ 8,028,288 | ₩ 8,177,416 | ₩ 7,905,174 | ₩ 8,168,963 | 2% | % | -46% | ₩ 5,309,607,351,700 | ₿ 657,947 |
| June 6, 2018 | ₩ 8,122,908 | ₩ 8,160,627 | ₩ 8,185,726 | ₩ 7,992,641 | ₩ 8,152,637 | 0% | % | -46% | ₩ 4,997,960,568,570 | ₿ 615,292 |
| June 7, 2018 | ₩ 8,199,510 | ₩ 8,149,271 | ₩ 8,261,484 | ₩ 8,161,512 | ₩ 8,225,776 | 1% | % | -45% | ₩ 4,805,682,329,440 | ₿ 586,094 |
| June 8, 2018 | ₩ 8,194,460 | ₩ 8,233,168 | ₩ 8,239,604 | ₩ 8,116,437 | ₩ 8,188,631 | 0% | % | -46% | ₩ 4,540,124,886,300 | ₿ 554,048 |
| June 9, 2018 | ₩ 8,156,515 | ₩ 8,196,792 | ₩ 8,251,627 | ₩ 8,088,820 | ₩ 8,088,820 | -1% | % | -46% | ₩ 4,129,497,217,700 | ₿ 506,282 |
| June 10, 2018 | ₩ 7,647,198 | ₩ 8,053,992 | ₩ 8,053,992 | ₩ 7,201,784 | ₩ 7,279,025 | -10% | % | -52% | ₩ 6,226,561,557,350 | ₿ 814,228 |
| June 11, 2018 | ₩ 7,341,809 | ₩ 7,293,259 | ₩ 7,436,805 | ₩ 7,203,323 | ₩ 7,433,849 | 2% | % | -51% | ₩ 5,107,286,389,990 | ₿ 695,644 |
| June 12, 2018 | ₩ 7,257,649 | ₩ 7,432,665 | ₩ 7,426,057 | ₩ 7,068,652 | ₩ 7,103,222 | -4% | % | -53% | ₩ 5,022,681,123,930 | ₿ 692,053 |
| June 13, 2018 | ₩ 6,997,615 | ₩ 7,118,891 | ₩ 7,181,027 | ₩ 6,803,503 | ₩ 6,887,038 | -3% | % | -54% | ₩ 5,479,728,234,440 | ₿ 783,085 |
| June 14, 2018 | ₩ 7,081,334 | ₩ 6,879,283 | ₩ 7,312,929 | ₩ 6,851,986 | ₩ 7,281,138 | 6% | % | -52% | ₩ 5,605,047,949,950 | ₿ 791,524 |
| June 15, 2018 | ₩ 7,189,364 | ₩ 7,279,753 | ₩ 7,267,011 | ₩ 7,092,827 | ₩ 7,117,863 | -2% | % | -53% | ₩ 4,360,500,990,880 | ₿ 606,521 |
| June 16, 2018 | ₩ 7,165,838 | ₩ 7,116,618 | ₩ 7,267,693 | ₩ 7,058,013 | ₩ 7,221,028 | 1% | % | -52% | ₩ 3,521,317,014,870 | ₿ 491,403 |
| June 17, 2018 | ₩ 7,206,952 | ₩ 7,215,923 | ₩ 7,263,967 | ₩ 7,173,959 | ₩ 7,173,959 | -1% | % | -52% | ₩ 3,426,248,280,880 | ₿ 475,409 |
| June 18, 2018 | ₩ 7,306,992 | ₩ 7,185,880 | ₩ 7,494,042 | ₩ 7,111,527 | ₩ 7,436,521 | 4% | % | -51% | ₩ 4,460,044,248,000 | ₿ 610,380 |
| June 19, 2018 | ₩ 7,492,387 | ₩ 7,444,880 | ₩ 7,603,745 | ₩ 7,397,217 | ₩ 7,523,705 | 1% | % | -50% | ₩ 4,508,739,595,730 | ₿ 601,776 |
| June 20, 2018 | ₩ 7,480,983 | ₩ 7,524,616 | ₩ 7,558,630 | ₩ 7,333,897 | ₩ 7,506,791 | 0% | % | -50% | ₩ 4,307,679,846,400 | ₿ 575,817 |
| June 21, 2018 | ₩ 7,489,398 | ₩ 7,510,713 | ₩ 7,543,116 | ₩ 7,437,185 | ₩ 7,466,580 | -1% | % | -50% | ₩ 3,915,534,425,950 | ₿ 522,810 |
| June 22, 2018 | ₩ 7,097,271 | ₩ 7,475,611 | ₩ 7,481,163 | ₩ 6,673,333 | ₩ 6,758,980 | -9% | % | -55% | ₩ 5,643,668,963,330 | ₿ 795,189 |
| June 23, 2018 | ₩ 6,818,543 | ₩ 6,766,101 | ₩ 6,915,775 | ₩ 6,745,781 | ₩ 6,846,516 | 1% | % | -54% | ₩ 3,812,240,960,000 | ₿ 559,099 |
| June 24, 2018 | ₩ 6,773,005 | ₩ 6,848,515 | ₩ 6,914,869 | ₩ 6,473,142 | ₩ 6,855,496 | 0% | % | -54% | ₩ 5,071,644,839,900 | ₿ 748,803 |
| June 25, 2018 | ₩ 6,922,748 | ₩ 6,854,097 | ₩ 7,061,409 | ₩ 6,813,713 | ₩ 6,961,774 | 2% | % | -54% | ₩ 6,128,067,631,660 | ₿ 885,207 |
| June 26, 2018 | ₩ 6,898,862 | ₩ 6,966,642 | ₩ 7,007,868 | ₩ 6,810,469 | ₩ 6,810,469 | -2% | % | -55% | ₩ 3,665,558,025,750 | ₿ 531,328 |
| June 27, 2018 | ₩ 6,853,520 | ₩ 6,800,108 | ₩ 6,938,224 | ₩ 6,764,060 | ₩ 6,911,686 | 1% | % | -54% | ₩ 3,700,171,653,230 | ₿ 539,894 |
| June 28, 2018 | ₩ 6,756,908 | ₩ 6,907,230 | ₩ 6,925,669 | ₩ 6,580,224 | ₩ 6,614,510 | -4% | % | -56% | ₩ 3,885,496,581,710 | ₿ 575,041 |
| June 29, 2018 | ₩ 6,753,514 | ₩ 6,608,560 | ₩ 6,974,926 | ₩ 6,503,944 | ₩ 6,926,627 | 5% | % | -54% | ₩ 4,418,023,277,120 | ₿ 654,181 |
| June 30, 2018 | ₩ 7,044,910 | ₩ 6,922,082 | ₩ 7,201,996 | ₩ 6,922,082 | ₩ 7,133,480 | 3% | % | -53% | ₩ 5,061,451,342,120 | ₿ 718,455 |
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.