In September 2018 Bitcoin (BTC-KRW) was priced at ₩7,952,784 KRW (South Korean Won)
2018
1 days
What was the historical Bitcoin price for September 2018 in South Korean Won (KRW)? The average price for Bitcoin in September 2018 BTC-KRW was ₩7,952,784. The closing price for Bitcoin (BTC) in September 2018 was ₩8,023,783, on Sept. 1, 2018. It was up 2.2% for the month and down -46.7% 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 Sept. 1, 2018 was ₩7,952,784, the opening price ₩7,858,204 and the closing price ₩8,023,783.
The daily high for Sept. 1, 2018 was ₩8,078,485 and the daily low ₩7,850,664.
The price that day was up 2.2% for the day, down % for the month and down -46.7% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 2, 2018 was ₩8,058,231, the opening price ₩8,019,689 and the closing price ₩8,107,701.
The daily high for Sept. 2, 2018 was ₩8,149,897 and the daily low ₩7,955,639.
The price that day was up 1.0% for the day, down % for the month and down -46.1% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 3, 2018 was ₩8,084,951, the opening price ₩8,114,736 and the closing price ₩8,084,440.
The daily high for Sept. 3, 2018 was ₩8,128,768 and the daily low ₩8,011,859.
The price that day was down -0.3% for the day, down % for the month and down -46.3% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 4, 2018 was ₩8,169,717, the opening price ₩8,087,714 and the closing price ₩8,254,262.
The daily high for Sept. 4, 2018 was ₩8,259,410 and the daily low ₩8,077,482.
The price that day was up 2.1% for the day, down % for the month and down -45.1% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 5, 2018 was ₩7,923,351, the opening price ₩8,254,037 and the closing price ₩7,594,724.
The daily high for Sept. 5, 2018 was ₩8,249,921 and the daily low ₩7,594,724.
The price that day was down -8.0% for the day, down % for the month and down -49.5% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 6, 2018 was ₩7,404,935, the opening price ₩7,552,585 and the closing price ₩7,344,011.
The daily high for Sept. 6, 2018 was ₩7,555,624 and the daily low ₩7,167,522.
The price that day was down -3.3% for the day, down % for the month and down -51.2% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 7, 2018 was ₩7,295,483, the opening price ₩7,343,729 and the closing price ₩7,292,074.
The daily high for Sept. 7, 2018 was ₩7,365,196 and the daily low ₩7,180,935.
The price that day was down -0.7% for the day, down % for the month and down -51.5% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 8, 2018 was ₩7,165,121, the opening price ₩7,284,294 and the closing price ₩7,020,229.
The daily high for Sept. 8, 2018 was ₩7,367,825 and the daily low ₩6,988,138.
The price that day was down -3.7% for the day, down % for the month and down -53.3% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 9, 2018 was ₩7,094,821, the opening price ₩7,017,297 and the closing price ₩7,101,069.
The daily high for Sept. 9, 2018 was ₩7,268,610 and the daily low ₩6,992,310.
The price that day was up 1.2% for the day, down % for the month and down -52.8% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 10, 2018 was ₩7,144,463, the opening price ₩7,101,870 and the closing price ₩7,194,970.
The daily high for Sept. 10, 2018 was ₩7,189,703 and the daily low ₩7,091,311.
The price that day was up 1.3% for the day, down % for the month and down -52.2% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 11, 2018 was ₩7,138,095, the opening price ₩7,197,448 and the closing price ₩7,113,373.
The daily high for Sept. 11, 2018 was ₩7,203,392 and the daily low ₩7,038,167.
The price that day was down -1.1% for the day, down % for the month and down -52.7% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 12, 2018 was ₩7,123,833, the opening price ₩7,108,658 and the closing price ₩7,150,539.
The daily high for Sept. 12, 2018 was ₩7,166,609 and the daily low ₩7,069,528.
The price that day was up 0.5% for the day, down % for the month and down -52.5% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 13, 2018 was ₩7,226,683, the opening price ₩7,153,286 and the closing price ₩7,303,559.
The daily high for Sept. 13, 2018 was ₩7,326,848 and the daily low ₩7,123,040.
The price that day was up 2.1% for the day, down % for the month and down -51.5% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 14, 2018 was ₩7,296,258, the opening price ₩7,301,429 and the closing price ₩7,298,534.
The daily high for Sept. 14, 2018 was ₩7,364,942 and the daily low ₩7,220,129.
The price that day was down -0.1% for the day, down % for the month and down -51.5% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 15, 2018 was ₩7,314,511, the opening price ₩7,294,824 and the closing price ₩7,332,703.
The daily high for Sept. 15, 2018 was ₩7,353,457 and the daily low ₩7,277,062.
The price that day was up 0.5% for the day, down % for the month and down -51.3% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 16, 2018 was ₩7,301,338, the opening price ₩7,325,396 and the closing price ₩7,306,411.
The daily high for Sept. 16, 2018 was ₩7,333,969 and the daily low ₩7,239,576.
The price that day was down -0.4% for the day, down % for the month and down -51.4% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 17, 2018 was ₩7,190,949, the opening price ₩7,302,913 and the closing price ₩7,069,931.
The daily high for Sept. 17, 2018 was ₩7,347,926 and the daily low ₩7,043,027.
The price that day was down -3.2% for the day, down % for the month and down -53.0% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 18, 2018 was ₩7,107,929, the opening price ₩7,069,604 and the closing price ₩7,141,208.
The daily high for Sept. 18, 2018 was ₩7,174,925 and the daily low ₩7,045,979.
The price that day was up 1.0% for the day, down % for the month and down -52.5% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 19, 2018 was ₩7,119,677, the opening price ₩7,141,825 and the closing price ₩7,180,634.
The daily high for Sept. 19, 2018 was ₩7,209,056 and the daily low ₩6,947,195.
The price that day was up 0.6% for the day, down % for the month and down -52.3% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 20, 2018 was ₩7,226,737, the opening price ₩7,180,982 and the closing price ₩7,285,079.
The daily high for Sept. 20, 2018 was ₩7,295,012 and the daily low ₩7,145,875.
The price that day was up 1.5% for the day, down % for the month and down -51.6% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 21, 2018 was ₩7,405,345, the opening price ₩7,278,598 and the closing price ₩7,508,998.
The daily high for Sept. 21, 2018 was ₩7,574,965 and the daily low ₩7,258,822.
The price that day was up 3.1% for the day, down % for the month and down -50.1% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 22, 2018 was ₩7,494,618, the opening price ₩7,509,109 and the closing price ₩7,494,336.
The daily high for Sept. 22, 2018 was ₩7,597,758 and the daily low ₩7,377,269.
The price that day was down -0.2% for the day, down % for the month and down -50.2% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 23, 2018 was ₩7,491,103, the opening price ₩7,486,911 and the closing price ₩7,484,030.
The daily high for Sept. 23, 2018 was ₩7,543,581 and the daily low ₩7,449,892.
The price that day was down -0.1% for the day, down % for the month and down -50.3% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 24, 2018 was ₩7,433,771, the opening price ₩7,477,495 and the closing price ₩7,379,604.
The daily high for Sept. 24, 2018 was ₩7,514,421 and the daily low ₩7,363,567.
The price that day was down -1.4% for the day, down % for the month and down -51.0% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 25, 2018 was ₩7,278,349, the opening price ₩7,388,813 and the closing price ₩7,199,289.
The daily high for Sept. 25, 2018 was ₩7,387,822 and the daily low ₩7,137,473.
The price that day was down -2.4% for the day, down % for the month and down -52.2% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 26, 2018 was ₩7,233,647, the opening price ₩7,206,347 and the closing price ₩7,242,575.
The daily high for Sept. 26, 2018 was ₩7,342,039 and the daily low ₩7,143,628.
The price that day was up 0.6% for the day, down % for the month and down -51.9% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 27, 2018 was ₩7,336,471, the opening price ₩7,242,898 and the closing price ₩7,433,894.
The daily high for Sept. 27, 2018 was ₩7,477,481 and the daily low ₩7,191,611.
The price that day was up 2.6% for the day, down % for the month and down -50.6% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 28, 2018 was ₩7,414,621, the opening price ₩7,436,121 and the closing price ₩7,376,048.
The daily high for Sept. 28, 2018 was ₩7,524,598 and the daily low ₩7,321,716.
The price that day was down -0.8% for the day, down % for the month and down -51.0% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 29, 2018 was ₩7,327,003, the opening price ₩7,374,904 and the closing price ₩7,329,232.
The daily high for Sept. 29, 2018 was ₩7,374,904 and the daily low ₩7,228,974.
The price that day was down -0.6% for the day, down % for the month and down -51.3% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 30, 2018 was ₩7,337,528, the opening price ₩7,332,285 and the closing price ₩7,354,372.
The daily high for Sept. 30, 2018 was ₩7,374,596 and the daily low ₩7,288,859.
The price that day was up 0.3% for the day, down % for the month and down -51.1% for the year.
The average Bitcoin price in September 2018 in 7 other global currencies.
The average price for Bitcoin (BTC) in USD (United States Dollar) for September 2018 was $6,616, the opening price $7,045 and the closing price $6,626.
The daily high for September was $7,388 and a low of $6,198.
The price that day was down -5.9% for the month and down -53.1% for the year.
The average price for Bitcoin (BTC) in EUR (Euro) for September 2018 was €5,679, the opening price €6,074 and the closing price €5,709.
The daily high for September was €6,381 and a low of €5,319.
The price that day was down -5.9% for the month and down -51.4% for the year.
The average price for Bitcoin (BTC) in GBP (British Pound Sterling) for September 2018 was £5,075, the opening price £5,435 and the closing price £5,082.
The daily high for September was £5,747 and a low of £4,723.
The price that day was down -6.4% for the month and down -51.4% for the year.
The average price for Bitcoin (BTC) in JPY (Japanese Yen) for September 2018 was ¥740,946, the opening price ¥782,115 and the closing price ¥754,042.
The daily high for September was ¥824,032 and a low of ¥688,235.
The price that day was down -3.5% for the month and down -52.6% for the year.
The average price for Bitcoin (BTC) in AUD (Australian Dollar) for September 2018 was $9,190, the opening price $9,795 and the closing price $9,172.
The daily high for September was $10,291 and a low of $8,548.
The price that day was down -6.3% for the month and down -49.3% for the year.
The average price for Bitcoin (BTC) in CNY (Chinese Yuan Renminbi) for September 2018 was ¥45,333, the opening price ¥48,116 and the closing price ¥45,510.
The daily high for September was ¥50,556 and a low of ¥42,403.
The price that day was down -5.3% for the month and down -50.4% for the year.
The average price for Bitcoin (BTC) in INR (Indian Rupee) for September 2018 was ₹476,566, the opening price ₹500,182 and the closing price ₹480,447.
The daily high for September was ₹528,864 and a low of ₹444,858.
The price that day was down -3.8% for the month and down -46.7% for the year.
The bitcoin price for the month September in other years.
The average price for Bitcoin (BTC) in KRW for September 2014 was ₩427,464, the opening price ₩482,612 and the closing price ₩408,052.
The daily high for September was ₩483,811 and a low of ₩390,840.
The price that month was down nan% for the month and down -15.4% for the year.
The average price for Bitcoin (BTC) in KRW for September 2015 was ₩277,308, the opening price ₩272,195 and the closing price ₩279,696.
The daily high for September was ₩305,402 and a low of ₩265,163.
The price that month was up 2.8% for the month and down -20.1% for the year.
The average price for Bitcoin (BTC) in KRW for September 2016 was ₩671,538, the opening price ₩641,348 and the closing price ₩671,263.
The daily high for September was ₩696,561 and a low of ₩636,517.
The price that month was up 4.7% for the month and up 32.6% for the year.
The average price for Bitcoin (BTC) in KRW for September 2017 was ₩4,600,327, the opening price ₩5,282,709 and the closing price ₩4,964,743.
The daily high for September was ₩5,575,478 and a low of ₩3,329,180.
The price that month was down -6.1% for the month and up 327.1% for the year.
The average price for Bitcoin (BTC) in KRW for September 2018 was ₩7,403,077, the opening price ₩7,858,204 and the closing price ₩7,354,372.
The daily high for September was ₩8,259,410 and a low of ₩6,947,195.
The price that month was down -6.3% for the month and down -51.1% for the year.
The average price for Bitcoin (BTC) in KRW for September 2019 was ₩11,736,646, the opening price ₩11,657,929 and the closing price ₩9,937,120.
The daily high for September was ₩13,033,631 and a low of ₩9,377,764.
The price that month was down -14.8% for the month and up 138.2% for the year.
The average price for Bitcoin (BTC) in KRW for September 2020 was ₩12,565,592, the opening price ₩13,874,444 and the closing price ₩12,561,560.
The daily high for September was ₩14,306,128 and a low of ₩11,784,116.
The price that month was down -9.5% for the month and up 51.2% for the year.
The average price for Bitcoin (BTC) in KRW for September 2021 was ₩53,845,300, the opening price ₩54,608,056 and the closing price ₩51,880,008.
The daily high for September was ₩61,159,464 and a low of ₩47,128,048.
The price that month was down -5.1% for the month and up 64.8% for the year.
The average price for Bitcoin (BTC) in KRW for September 2022 was ₩27,564,362, the opening price ₩26,919,800 and the closing price ₩27,986,246.
The daily high for September was ₩31,138,682 and a low of ₩25,549,040.
The price that month was up 4.0% for the month and down -49.2% for the year.
The average price for Bitcoin (BTC) in KRW for September 2023 was ₩35,068,224, the opening price ₩34,379,244 and the closing price ₩36,485,704.
The daily high for September was ₩36,791,444 and a low of ₩33,057,068.
The price that month was up 6.1% for the month and up 74.7% for the year.
The average price for Bitcoin (BTC) in KRW for September 2024 was ₩80,168,031, the opening price ₩78,876,232 and the closing price ₩83,383,400.
The daily high for September was ₩86,958,064 and a low of ₩70,403,952.
The price that month was up 5.7% for the month and up 52.3% for the year.
The average price for Bitcoin (BTC) in KRW for September 2025 was ₩157,577,336, the opening price ₩150,420,400 and the closing price ₩160,151,856.
The daily high for September was ₩163,652,464 and a low of ₩149,474,240.
The price that month was up 6.5% for the month and up 16.0% for the year.
| Day | Price (average) | Open | High | Low | Close | Change (day) | Change (month) | Change (year) | Trading volume | |
|---|---|---|---|---|---|---|---|---|---|---|
| Sept. 1, 2018 | ₩ 7,952,784 | ₩ 7,858,204 | ₩ 8,078,485 | ₩ 7,850,664 | ₩ 8,023,783 | 2% | % | -47% | ₩ 4,591,289,133,000 | ₿ 577,318 |
| Sept. 2, 2018 | ₩ 8,058,231 | ₩ 8,019,689 | ₩ 8,149,897 | ₩ 7,955,639 | ₩ 8,107,701 | 1% | % | -46% | ₩ 4,826,614,487,400 | ₿ 598,967 |
| Sept. 3, 2018 | ₩ 8,084,951 | ₩ 8,114,736 | ₩ 8,128,768 | ₩ 8,011,859 | ₩ 8,084,440 | 0% | % | -46% | ₩ 4,551,925,148,000 | ₿ 563,012 |
| Sept. 4, 2018 | ₩ 8,169,717 | ₩ 8,087,714 | ₩ 8,259,410 | ₩ 8,077,482 | ₩ 8,254,262 | 2% | % | -45% | ₩ 4,791,818,850,000 | ₿ 586,534 |
| Sept. 5, 2018 | ₩ 7,923,351 | ₩ 8,254,037 | ₩ 8,249,921 | ₩ 7,594,724 | ₩ 7,594,724 | -8% | % | -50% | ₩ 6,485,204,303,000 | ₿ 818,493 |
| Sept. 6, 2018 | ₩ 7,404,935 | ₩ 7,552,585 | ₩ 7,555,624 | ₩ 7,167,522 | ₩ 7,344,011 | -3% | % | -51% | ₩ 6,212,799,056,000 | ₿ 839,008 |
| Sept. 7, 2018 | ₩ 7,295,483 | ₩ 7,343,729 | ₩ 7,365,196 | ₩ 7,180,935 | ₩ 7,292,074 | -1% | % | -52% | ₩ 4,808,725,227,600 | ₿ 659,137 |
| Sept. 8, 2018 | ₩ 7,165,121 | ₩ 7,284,294 | ₩ 7,367,825 | ₩ 6,988,138 | ₩ 7,020,229 | -4% | % | -53% | ₩ 4,324,298,604,200 | ₿ 603,521 |
| Sept. 9, 2018 | ₩ 7,094,821 | ₩ 7,017,297 | ₩ 7,268,610 | ₩ 6,992,310 | ₩ 7,101,069 | 1% | % | -53% | ₩ 4,138,220,030,000 | ₿ 583,273 |
| Sept. 10, 2018 | ₩ 7,144,463 | ₩ 7,101,870 | ₩ 7,189,703 | ₩ 7,091,311 | ₩ 7,194,970 | 1% | % | -52% | ₩ 4,221,817,470,000 | ₿ 590,922 |
| Sept. 11, 2018 | ₩ 7,138,095 | ₩ 7,197,448 | ₩ 7,203,392 | ₩ 7,038,167 | ₩ 7,113,373 | -1% | % | -53% | ₩ 4,332,380,721,200 | ₿ 606,938 |
| Sept. 12, 2018 | ₩ 7,123,833 | ₩ 7,108,658 | ₩ 7,166,609 | ₩ 7,069,528 | ₩ 7,150,539 | 1% | % | -52% | ₩ 4,575,306,922,500 | ₿ 642,254 |
| Sept. 13, 2018 | ₩ 7,226,683 | ₩ 7,153,286 | ₩ 7,326,848 | ₩ 7,123,040 | ₩ 7,303,559 | 2% | % | -51% | ₩ 4,718,914,182,400 | ₿ 652,985 |
| Sept. 14, 2018 | ₩ 7,296,258 | ₩ 7,301,429 | ₩ 7,364,942 | ₩ 7,220,129 | ₩ 7,298,534 | 0% | % | -51% | ₩ 4,568,056,705,200 | ₿ 626,082 |
| Sept. 15, 2018 | ₩ 7,314,511 | ₩ 7,294,824 | ₩ 7,353,457 | ₩ 7,277,062 | ₩ 7,332,703 | 0% | % | -51% | ₩ 3,604,378,758,000 | ₿ 492,771 |
| Sept. 16, 2018 | ₩ 7,301,338 | ₩ 7,325,396 | ₩ 7,333,969 | ₩ 7,239,576 | ₩ 7,306,411 | 0% | % | -51% | ₩ 3,670,178,703,000 | ₿ 502,672 |
| Sept. 17, 2018 | ₩ 7,190,949 | ₩ 7,302,913 | ₩ 7,347,926 | ₩ 7,043,027 | ₩ 7,069,931 | -3% | % | -53% | ₩ 4,401,856,644,600 | ₿ 612,138 |
| Sept. 18, 2018 | ₩ 7,107,929 | ₩ 7,069,604 | ₩ 7,174,925 | ₩ 7,045,979 | ₩ 7,141,208 | 1% | % | -53% | ₩ 4,685,212,075,600 | ₿ 659,153 |
| Sept. 19, 2018 | ₩ 7,119,677 | ₩ 7,141,825 | ₩ 7,209,056 | ₩ 6,947,195 | ₩ 7,180,634 | 1% | % | -52% | ₩ 4,972,982,688,200 | ₿ 698,484 |
| Sept. 20, 2018 | ₩ 7,226,737 | ₩ 7,180,982 | ₩ 7,295,012 | ₩ 7,145,875 | ₩ 7,285,079 | 1% | % | -52% | ₩ 4,858,577,973,330 | ₿ 672,306 |
| Sept. 21, 2018 | ₩ 7,405,345 | ₩ 7,278,598 | ₩ 7,574,965 | ₩ 7,258,822 | ₩ 7,508,998 | 3% | % | -50% | ₩ 7,282,655,770,320 | ₿ 983,432 |
| Sept. 22, 2018 | ₩ 7,494,618 | ₩ 7,509,109 | ₩ 7,597,758 | ₩ 7,377,269 | ₩ 7,494,336 | 0% | % | -50% | ₩ 5,027,820,073,770 | ₿ 670,857 |
| Sept. 23, 2018 | ₩ 7,491,103 | ₩ 7,486,911 | ₩ 7,543,581 | ₩ 7,449,892 | ₩ 7,484,030 | 0% | % | -50% | ₩ 4,681,261,723,430 | ₿ 624,910 |
| Sept. 24, 2018 | ₩ 7,433,771 | ₩ 7,477,495 | ₩ 7,514,421 | ₩ 7,363,567 | ₩ 7,379,604 | -1% | % | -51% | ₩ 4,673,992,152,990 | ₿ 628,751 |
| Sept. 25, 2018 | ₩ 7,278,349 | ₩ 7,388,813 | ₩ 7,387,822 | ₩ 7,137,473 | ₩ 7,199,289 | -2% | % | -52% | ₩ 5,278,103,361,570 | ₿ 725,179 |
| Sept. 26, 2018 | ₩ 7,233,647 | ₩ 7,206,347 | ₩ 7,342,039 | ₩ 7,143,628 | ₩ 7,242,575 | 1% | % | -52% | ₩ 4,948,033,123,920 | ₿ 684,030 |
| Sept. 27, 2018 | ₩ 7,336,471 | ₩ 7,242,898 | ₩ 7,477,481 | ₩ 7,191,611 | ₩ 7,433,894 | 3% | % | -51% | ₩ 5,129,222,342,850 | ₿ 699,140 |
| Sept. 28, 2018 | ₩ 7,414,621 | ₩ 7,436,121 | ₩ 7,524,598 | ₩ 7,321,716 | ₩ 7,376,048 | -1% | % | -51% | ₩ 5,566,819,600,170 | ₿ 750,790 |
| Sept. 29, 2018 | ₩ 7,327,003 | ₩ 7,374,904 | ₩ 7,374,904 | ₩ 7,228,974 | ₩ 7,329,232 | -1% | % | -51% | ₩ 4,844,394,082,890 | ₿ 661,170 |
| Sept. 30, 2018 | ₩ 7,337,528 | ₩ 7,332,285 | ₩ 7,374,596 | ₩ 7,288,859 | ₩ 7,354,372 | 0% | % | -51% | ₩ 4,442,530,692,430 | ₿ 605,453 |
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.