In July 2018 Bitcoin (BTC-KRW) was priced at ₩7,107,827 KRW (South Korean Won)
2018
1 days
What was the historical Bitcoin price for July 2018 in South Korean Won (KRW)? The average price for Bitcoin in July 2018 BTC-KRW was ₩7,107,827. The closing price for Bitcoin (BTC) in July 2018 was ₩7,117,954, on July 1, 2018. It was down -0.2% for the month and down -52.7% 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 July 1, 2018 was ₩7,107,827, the opening price ₩7,142,035 and the closing price ₩7,117,954.
The daily high for July 1, 2018 was ₩7,165,616 and the daily low ₩7,005,703.
The price that day was down -0.2% for the day, down % for the month and down -52.7% for the year.
The average price for Bitcoin (BTC) in KRW for July 2, 2018 was ₩7,260,324, the opening price ₩7,111,891 and the closing price ₩7,394,984.
The daily high for July 2, 2018 was ₩7,478,972 and the daily low ₩7,055,448.
The price that day was up 3.9% for the day, down % for the month and down -50.9% for the year.
The average price for Bitcoin (BTC) in KRW for July 3, 2018 was ₩7,329,986, the opening price ₩7,375,396 and the closing price ₩7,269,262.
The daily high for July 3, 2018 was ₩7,496,619 and the daily low ₩7,178,667.
The price that day was down -1.7% for the day, down % for the month and down -51.7% for the year.
The average price for Bitcoin (BTC) in KRW for July 4, 2018 was ₩7,348,622, the opening price ₩7,292,953 and the closing price ₩7,350,001.
The daily high for July 4, 2018 was ₩7,553,467 and the daily low ₩7,198,069.
The price that day was up 1.1% for the day, down % for the month and down -51.2% for the year.
The average price for Bitcoin (BTC) in KRW for July 5, 2018 was ₩7,411,021, the opening price ₩7,352,407 and the closing price ₩7,420,766.
The daily high for July 5, 2018 was ₩7,550,643 and the daily low ₩7,320,268.
The price that day was up 1.0% for the day, down % for the month and down -50.7% for the year.
The average price for Bitcoin (BTC) in KRW for July 6, 2018 was ₩7,403,708, the opening price ₩7,420,263 and the closing price ₩7,438,884.
The daily high for July 6, 2018 was ₩7,469,471 and the daily low ₩7,286,215.
The price that day was up 0.2% for the day, down % for the month and down -50.6% for the year.
The average price for Bitcoin (BTC) in KRW for July 7, 2018 was ₩7,515,483, the opening price ₩7,433,545 and the closing price ₩7,643,352.
The daily high for July 7, 2018 was ₩7,651,222 and the daily low ₩7,333,814.
The price that day was up 2.7% for the day, down % for the month and down -49.2% for the year.
The average price for Bitcoin (BTC) in KRW for July 8, 2018 was ₩7,595,255, the opening price ₩7,644,321 and the closing price ₩7,542,648.
The daily high for July 8, 2018 was ₩7,675,655 and the daily low ₩7,518,397.
The price that day was down -1.3% for the day, down % for the month and down -49.9% for the year.
The average price for Bitcoin (BTC) in KRW for July 9, 2018 was ₩7,533,178, the opening price ₩7,543,984 and the closing price ₩7,499,860.
The daily high for July 9, 2018 was ₩7,608,579 and the daily low ₩7,480,290.
The price that day was down -0.6% for the day, down % for the month and down -50.2% for the year.
The average price for Bitcoin (BTC) in KRW for July 10, 2018 was ₩7,271,985, the opening price ₩7,497,034 and the closing price ₩7,041,627.
The daily high for July 10, 2018 was ₩7,517,606 and the daily low ₩7,031,675.
The price that day was down -6.1% for the day, down % for the month and down -53.2% for the year.
The average price for Bitcoin (BTC) in KRW for July 11, 2018 was ₩7,140,786, the opening price ₩7,042,539 and the closing price ₩7,208,437.
The daily high for July 11, 2018 was ₩7,222,674 and the daily low ₩7,089,494.
The price that day was up 2.4% for the day, down % for the month and down -52.1% for the year.
The average price for Bitcoin (BTC) in KRW for July 12, 2018 was ₩7,076,614, the opening price ₩7,210,770 and the closing price ₩6,992,774.
The daily high for July 12, 2018 was ₩7,213,370 and the daily low ₩6,889,543.
The price that day was down -3.0% for the day, down % for the month and down -53.5% for the year.
The average price for Bitcoin (BTC) in KRW for July 13, 2018 was ₩7,040,355, the opening price ₩6,999,756 and the closing price ₩7,042,758.
The daily high for July 13, 2018 was ₩7,126,441 and the daily low ₩6,992,464.
The price that day was up 0.7% for the day, down % for the month and down -53.2% for the year.
The average price for Bitcoin (BTC) in KRW for July 14, 2018 was ₩7,065,855, the opening price ₩7,053,428 and the closing price ₩7,085,740.
The daily high for July 14, 2018 was ₩7,110,657 and the daily low ₩7,013,597.
The price that day was up 0.6% for the day, down % for the month and down -52.9% for the year.
The average price for Bitcoin (BTC) in KRW for July 15, 2018 was ₩7,140,074, the opening price ₩7,081,879 and the closing price ₩7,185,312.
The daily high for July 15, 2018 was ₩7,229,507 and the daily low ₩7,063,600.
The price that day was up 1.4% for the day, down % for the month and down -52.2% for the year.
The average price for Bitcoin (BTC) in KRW for July 16, 2018 was ₩7,393,046, the opening price ₩7,182,341 and the closing price ₩7,603,211.
The daily high for July 16, 2018 was ₩7,603,211 and the daily low ₩7,183,421.
The price that day was up 5.8% for the day, down % for the month and down -49.5% for the year.
The average price for Bitcoin (BTC) in KRW for July 17, 2018 was ₩7,916,434, the opening price ₩7,600,843 and the closing price ₩8,239,758.
The daily high for July 17, 2018 was ₩8,316,408 and the daily low ₩7,508,729.
The price that day was up 8.4% for the day, down % for the month and down -45.2% for the year.
The average price for Bitcoin (BTC) in KRW for July 18, 2018 was ₩8,326,623, the opening price ₩8,233,320 and the closing price ₩8,335,984.
The daily high for July 18, 2018 was ₩8,510,696 and the daily low ₩8,226,495.
The price that day was up 1.2% for the day, down % for the month and down -44.6% for the year.
The average price for Bitcoin (BTC) in KRW for July 19, 2018 was ₩8,390,119, the opening price ₩8,344,376 and the closing price ₩8,471,825.
The daily high for July 19, 2018 was ₩8,504,563 and the daily low ₩8,239,712.
The price that day was up 1.6% for the day, down % for the month and down -43.7% for the year.
The average price for Bitcoin (BTC) in KRW for July 20, 2018 was ₩8,394,091, the opening price ₩8,472,437 and the closing price ₩8,287,369.
The daily high for July 20, 2018 was ₩8,563,978 and the daily low ₩8,252,582.
The price that day was down -2.2% for the day, down % for the month and down -44.9% for the year.
The average price for Bitcoin (BTC) in KRW for July 21, 2018 was ₩8,303,016, the opening price ₩8,285,781 and the closing price ₩8,360,798.
The daily high for July 21, 2018 was ₩8,381,477 and the daily low ₩8,184,010.
The price that day was up 0.9% for the day, down % for the month and down -44.4% for the year.
The average price for Bitcoin (BTC) in KRW for July 22, 2018 was ₩8,384,389, the opening price ₩8,359,119 and the closing price ₩8,361,752.
The daily high for July 22, 2018 was ₩8,495,194 and the daily low ₩8,321,491.
The price that day was up 0.0% for the day, down % for the month and down -44.4% for the year.
The average price for Bitcoin (BTC) in KRW for July 23, 2018 was ₩8,563,394, the opening price ₩8,357,491 and the closing price ₩8,731,984.
The daily high for July 23, 2018 was ₩8,814,047 and the daily low ₩8,350,056.
The price that day was up 4.4% for the day, down % for the month and down -42.0% for the year.
The average price for Bitcoin (BTC) in KRW for July 24, 2018 was ₩9,124,704, the opening price ₩8,738,098 and the closing price ₩9,503,250.
The daily high for July 24, 2018 was ₩9,503,250 and the daily low ₩8,754,219.
The price that day was up 8.8% for the day, down % for the month and down -36.8% for the year.
The average price for Bitcoin (BTC) in KRW for July 25, 2018 was ₩9,291,194, the opening price ₩9,452,927 and the closing price ₩9,127,813.
The daily high for July 25, 2018 was ₩9,506,855 and the daily low ₩9,077,182.
The price that day was down -4.0% for the day, down % for the month and down -39.3% for the year.
The average price for Bitcoin (BTC) in KRW for July 26, 2018 was ₩9,044,273, the opening price ₩9,122,748 and the closing price ₩8,930,817.
The daily high for July 26, 2018 was ₩9,272,900 and the daily low ₩8,850,628.
The price that day was down -2.2% for the day, down % for the month and down -40.6% for the year.
The average price for Bitcoin (BTC) in KRW for July 27, 2018 was ₩9,001,371, the opening price ₩8,929,492 and the closing price ₩9,101,128.
The daily high for July 27, 2018 was ₩9,230,631 and the daily low ₩8,744,233.
The price that day was up 1.9% for the day, down % for the month and down -39.5% for the year.
The average price for Bitcoin (BTC) in KRW for July 28, 2018 was ₩9,110,823, the opening price ₩9,105,643 and the closing price ₩9,131,380.
The daily high for July 28, 2018 was ₩9,165,599 and the daily low ₩9,040,670.
The price that day was up 0.3% for the day, down % for the month and down -39.3% for the year.
The average price for Bitcoin (BTC) in KRW for July 29, 2018 was ₩9,150,538, the opening price ₩9,146,618 and the closing price ₩9,160,295.
The daily high for July 29, 2018 was ₩9,220,674 and the daily low ₩9,074,566.
The price that day was up 0.3% for the day, down % for the month and down -39.1% for the year.
The average price for Bitcoin (BTC) in KRW for July 30, 2018 was ₩9,084,071, the opening price ₩9,163,773 and the closing price ₩9,134,324.
The daily high for July 30, 2018 was ₩9,193,865 and the daily low ₩8,844,323.
The price that day was down -0.3% for the day, down % for the month and down -39.3% for the year.
The average price for Bitcoin (BTC) in KRW for July 31, 2018 was ₩8,871,110, the opening price ₩9,135,128 and the closing price ₩8,653,561.
The daily high for July 31, 2018 was ₩9,134,842 and the daily low ₩8,560,910.
The price that day was down -5.3% for the day, down % for the month and down -42.5% for the year.
The average Bitcoin price in July 2018 in 7 other global currencies.
The average price for Bitcoin (BTC) in USD (United States Dollar) for July 2018 was $7,122, the opening price $6,412 and the closing price $7,780.
The daily high for July was $8,424 and a low of $6,136.
The price that day was up 21.5% for the month and down -44.9% for the year.
The average price for Bitcoin (BTC) in EUR (Euro) for July 2018 was €6,093, the opening price €5,488 and the closing price €6,657.
The daily high for July was €7,211 and a low of €5,262.
The price that day was up 21.5% for the month and down -43.4% for the year.
The average price for Bitcoin (BTC) in GBP (British Pound Sterling) for July 2018 was £5,407, the opening price £4,854 and the closing price £5,931.
The daily high for July was £6,407 and a low of £4,657.
The price that day was up 22.3% for the month and down -43.3% for the year.
The average price for Bitcoin (BTC) in JPY (Japanese Yen) for July 2018 was ¥793,010, the opening price ¥709,517 and the closing price ¥870,087.
The daily high for July was ¥937,369 and a low of ¥691,206.
The price that day was up 22.8% for the month and down -45.3% for the year.
The average price for Bitcoin (BTC) in AUD (Australian Dollar) for July 2018 was $9,616, the opening price $8,662 and the closing price $10,487.
The daily high for July was $11,346 and a low of $8,282.
The price that day was up 21.2% for the month and down -42.1% for the year.
The average price for Bitcoin (BTC) in CNY (Chinese Yuan Renminbi) for July 2018 was ¥47,842, the opening price ¥42,427 and the closing price ¥52,937.
The daily high for July was ¥57,211 and a low of ¥40,887.
The price that day was up 24.9% for the month and down -42.3% for the year.
The average price for Bitcoin (BTC) in INR (Indian Rupee) for July 2018 was ₹489,062, the opening price ₹438,880 and the closing price ₹532,571.
The daily high for July was ₹580,790 and a low of ₹420,222.
The price that day was up 21.5% for the month and down -40.9% for the year.
The bitcoin price for the month July in other years.
The average price for Bitcoin (BTC) in KRW for July 2015 was ₩319,830, the opening price ₩294,533 and the closing price ₩331,808.
The daily high for July was ₩355,328 and a low of ₩284,159.
The price that month was up 12.8% for the month and down -5.3% for the year.
The average price for Bitcoin (BTC) in KRW for July 2016 was ₩754,430, the opening price ₩774,905 and the closing price ₩694,239.
The daily high for July was ₩810,008 and a low of ₩693,888.
The price that month was down -10.5% for the month and up 37.2% for the year.
The average price for Bitcoin (BTC) in KRW for July 2017 was ₩2,848,207, the opening price ₩2,852,606 and the closing price ₩3,216,729.
The daily high for July was ₩3,360,531 and a low of ₩2,079,104.
The price that month was up 13.3% for the month and up 176.7% for the year.
The average price for Bitcoin (BTC) in KRW for July 2018 was ₩7,986,783, the opening price ₩7,142,035 and the closing price ₩8,653,561.
The daily high for July was ₩9,506,855 and a low of ₩6,889,543.
The price that month was up 21.3% for the month and down -42.5% for the year.
The average price for Bitcoin (BTC) in KRW for July 2019 was ₩12,556,605, the opening price ₩12,487,712 and the closing price ₩11,974,775.
The daily high for July was ₩15,454,900 and a low of ₩10,818,455.
The price that month was down -4.3% for the month and up 187.0% for the year.
The average price for Bitcoin (BTC) in KRW for July 2020 was ₩11,456,589, the opening price ₩10,969,146 and the closing price ₩13,524,635.
The daily high for July was ₩13,622,893 and a low of ₩10,767,302.
The price that month was up 23.4% for the month and up 62.8% for the year.
The average price for Bitcoin (BTC) in KRW for July 2021 was ₩39,286,567, the opening price ₩39,611,724 and the closing price ₩47,950,464.
The daily high for July was ₩48,652,396 and a low of ₩33,771,792.
The price that month was up 21.0% for the month and up 52.3% for the year.
The average price for Bitcoin (BTC) in KRW for July 2022 was ₩28,069,996, the opening price ₩25,529,460 and the closing price ₩30,414,514.
The daily high for July was ₩32,024,952 and a low of ₩24,635,982.
The price that month was up 19.4% for the month and down -44.8% for the year.
The average price for Bitcoin (BTC) in KRW for July 2023 was ₩38,682,800, the opening price ₩40,110,116 and the closing price ₩37,364,148.
The daily high for July was ₩40,992,120 and a low of ₩37,003,788.
The price that month was down -6.9% for the month and up 78.9% for the year.
The average price for Bitcoin (BTC) in KRW for July 2024 was ₩86,767,715, the opening price ₩86,570,208 and the closing price ₩88,460,200.
The daily high for July was ₩96,845,456 and a low of ₩74,053,656.
The price that month was up 2.2% for the month and up 61.6% for the year.
The average price for Bitcoin (BTC) in KRW for July 2025 was ₩158,845,701, the opening price ₩144,682,640 and the closing price ₩161,194,464.
The daily high for July was ₩169,921,984 and a low of ₩142,905,232.
The price that month was up 11.4% for the month and up 16.7% for the year.
The average price for Bitcoin (BTC) in KRW for July 2026 was ₩95,534,582, the opening price ₩90,781,256 and the closing price ₩98,303,824.
The daily high for July was ₩98,946,392 and a low of ₩89,936,568.
The price that month was up 8.3% for the month and down -22.2% for the year.
| Day | Price (average) | Open | High | Low | Close | Change (day) | Change (month) | Change (year) | Trading volume | |
|---|---|---|---|---|---|---|---|---|---|---|
| July 1, 2018 | ₩ 7,107,827 | ₩ 7,142,035 | ₩ 7,165,616 | ₩ 7,005,703 | ₩ 7,117,954 | 0% | % | -53% | ₩ 5,337,233,830,660 | ₿ 750,895 |
| July 2, 2018 | ₩ 7,260,324 | ₩ 7,111,891 | ₩ 7,478,972 | ₩ 7,055,448 | ₩ 7,394,984 | 4% | % | -51% | ₩ 4,915,987,640,170 | ₿ 677,103 |
| July 3, 2018 | ₩ 7,329,986 | ₩ 7,375,396 | ₩ 7,496,619 | ₩ 7,178,667 | ₩ 7,269,262 | -2% | % | -52% | ₩ 5,201,589,009,610 | ₿ 709,632 |
| July 4, 2018 | ₩ 7,348,622 | ₩ 7,292,953 | ₩ 7,553,467 | ₩ 7,198,069 | ₩ 7,350,001 | 1% | % | -51% | ₩ 4,653,041,405,380 | ₿ 633,186 |
| July 5, 2018 | ₩ 7,411,021 | ₩ 7,352,407 | ₩ 7,550,643 | ₩ 7,320,268 | ₩ 7,420,766 | 1% | % | -51% | ₩ 5,587,800,739,810 | ₿ 753,985 |
| July 6, 2018 | ₩ 7,403,708 | ₩ 7,420,263 | ₩ 7,469,471 | ₩ 7,286,215 | ₩ 7,438,884 | 0% | % | -51% | ₩ 4,808,728,001,060 | ₿ 649,503 |
| July 7, 2018 | ₩ 7,515,483 | ₩ 7,433,545 | ₩ 7,651,222 | ₩ 7,333,814 | ₩ 7,643,352 | 3% | % | -49% | ₩ 4,415,376,336,540 | ₿ 587,504 |
| July 8, 2018 | ₩ 7,595,255 | ₩ 7,644,321 | ₩ 7,675,655 | ₩ 7,518,397 | ₩ 7,542,648 | -1% | % | -50% | ₩ 3,770,511,026,350 | ₿ 496,430 |
| July 9, 2018 | ₩ 7,533,178 | ₩ 7,543,984 | ₩ 7,608,579 | ₩ 7,480,290 | ₩ 7,499,860 | -1% | % | -50% | ₩ 4,136,233,629,500 | ₿ 549,069 |
| July 10, 2018 | ₩ 7,271,985 | ₩ 7,497,034 | ₩ 7,517,606 | ₩ 7,031,675 | ₩ 7,041,627 | -6% | % | -53% | ₩ 4,508,044,793,890 | ₿ 619,919 |
| July 11, 2018 | ₩ 7,140,786 | ₩ 7,042,539 | ₩ 7,222,674 | ₩ 7,089,494 | ₩ 7,208,437 | 2% | % | -52% | ₩ 4,108,668,326,780 | ₿ 575,380 |
| July 12, 2018 | ₩ 7,076,614 | ₩ 7,210,770 | ₩ 7,213,370 | ₩ 6,889,543 | ₩ 6,992,774 | -3% | % | -54% | ₩ 4,232,581,476,230 | ₿ 598,108 |
| July 13, 2018 | ₩ 7,040,355 | ₩ 6,999,756 | ₩ 7,126,441 | ₩ 6,992,464 | ₩ 7,042,758 | 1% | % | -53% | ₩ 4,296,296,672,250 | ₿ 610,239 |
| July 14, 2018 | ₩ 7,065,855 | ₩ 7,053,428 | ₩ 7,110,657 | ₩ 7,013,597 | ₩ 7,085,740 | 1% | % | -53% | ₩ 3,300,823,448,060 | ₿ 467,151 |
| July 15, 2018 | ₩ 7,140,074 | ₩ 7,081,879 | ₩ 7,229,507 | ₩ 7,063,600 | ₩ 7,185,312 | 1% | % | -52% | ₩ 3,712,011,235,640 | ₿ 519,884 |
| July 16, 2018 | ₩ 7,393,046 | ₩ 7,182,341 | ₩ 7,603,211 | ₩ 7,183,421 | ₩ 7,603,211 | 6% | % | -49% | ₩ 5,329,662,651,820 | ₿ 720,902 |
| July 17, 2018 | ₩ 7,916,434 | ₩ 7,600,843 | ₩ 8,316,408 | ₩ 7,508,729 | ₩ 8,239,758 | 8% | % | -45% | ₩ 6,710,115,339,600 | ₿ 847,618 |
| July 18, 2018 | ₩ 8,326,623 | ₩ 8,233,320 | ₩ 8,510,696 | ₩ 8,226,495 | ₩ 8,335,984 | 1% | % | -45% | ₩ 6,902,651,738,540 | ₿ 828,986 |
| July 19, 2018 | ₩ 8,390,119 | ₩ 8,344,376 | ₩ 8,504,563 | ₩ 8,239,712 | ₩ 8,471,825 | 2% | % | -44% | ₩ 5,799,604,082,010 | ₿ 691,242 |
| July 20, 2018 | ₩ 8,394,091 | ₩ 8,472,437 | ₩ 8,563,978 | ₩ 8,252,582 | ₩ 8,287,369 | -2% | % | -45% | ₩ 5,563,358,676,780 | ₿ 662,771 |
| July 21, 2018 | ₩ 8,303,016 | ₩ 8,285,781 | ₩ 8,381,477 | ₩ 8,184,010 | ₩ 8,360,798 | 1% | % | -44% | ₩ 4,199,516,718,850 | ₿ 505,782 |
| July 22, 2018 | ₩ 8,384,389 | ₩ 8,359,119 | ₩ 8,495,194 | ₩ 8,321,491 | ₩ 8,361,752 | 0% | % | -44% | ₩ 4,165,337,847,200 | ₿ 496,797 |
| July 23, 2018 | ₩ 8,563,394 | ₩ 8,357,491 | ₩ 8,814,047 | ₩ 8,350,056 | ₩ 8,731,984 | 4% | % | -42% | ₩ 5,811,969,027,200 | ₿ 678,699 |
| July 24, 2018 | ₩ 9,124,704 | ₩ 8,738,098 | ₩ 9,503,250 | ₩ 8,754,219 | ₩ 9,503,250 | 9% | % | -37% | ₩ 8,209,816,372,760 | ₿ 899,735 |
| July 25, 2018 | ₩ 9,291,194 | ₩ 9,452,927 | ₩ 9,506,855 | ₩ 9,077,182 | ₩ 9,127,813 | -4% | % | -39% | ₩ 6,521,595,943,400 | ₿ 701,911 |
| July 26, 2018 | ₩ 9,044,273 | ₩ 9,122,748 | ₩ 9,272,900 | ₩ 8,850,628 | ₩ 8,930,817 | -2% | % | -41% | ₩ 5,502,412,843,650 | ₿ 608,386 |
| July 27, 2018 | ₩ 9,001,371 | ₩ 8,929,492 | ₩ 9,230,631 | ₩ 8,744,233 | ₩ 9,101,128 | 2% | % | -40% | ₩ 5,791,587,570,660 | ₿ 643,412 |
| July 28, 2018 | ₩ 9,110,823 | ₩ 9,105,643 | ₩ 9,165,599 | ₩ 9,040,670 | ₩ 9,131,380 | 0% | % | -39% | ₩ 4,446,060,276,670 | ₿ 487,998 |
| July 29, 2018 | ₩ 9,150,538 | ₩ 9,146,618 | ₩ 9,220,674 | ₩ 9,074,566 | ₩ 9,160,295 | 0% | % | -39% | ₩ 4,577,873,991,830 | ₿ 500,285 |
| July 30, 2018 | ₩ 9,084,071 | ₩ 9,163,773 | ₩ 9,193,865 | ₩ 8,844,323 | ₩ 9,134,324 | 0% | % | -39% | ₩ 6,198,693,240,000 | ₿ 682,370 |
| July 31, 2018 | ₩ 8,871,110 | ₩ 9,135,128 | ₩ 9,134,842 | ₩ 8,560,910 | ₩ 8,653,561 | -5% | % | -42% | ₩ 5,880,896,616,600 | ₿ 662,927 |
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.