In November 2019 Bitcoin (BTC-KRW) was priced at ₩10,748,372 KRW (South Korean Won)
2019
1 days
What was the historical Bitcoin price for November 2019 in South Korean Won (KRW)? The average price for Bitcoin in November 2019 BTC-KRW was ₩10,748,372. The closing price for Bitcoin (BTC) in November 2019 was ₩10,786,408, on Nov. 1, 2019. It was up 0.3% for the month and up 158.5% 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 Nov. 1, 2019 was ₩10,748,372, the opening price ₩10,752,833 and the closing price ₩10,786,408.
The daily high for Nov. 1, 2019 was ₩10,803,358 and the daily low ₩10,650,890.
The price that day was up 0.3% for the day, down % for the month and up 158.5% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 2, 2019 was ₩10,835,080, the opening price ₩10,784,869 and the closing price ₩10,860,498.
The daily high for Nov. 2, 2019 was ₩10,921,958 and the daily low ₩10,772,995.
The price that day was up 0.7% for the day, down % for the month and up 160.3% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 3, 2019 was ₩10,797,119, the opening price ₩10,860,579 and the closing price ₩10,756,418.
The daily high for Nov. 3, 2019 was ₩10,924,661 and the daily low ₩10,646,816.
The price that day was down -1.0% for the day, down % for the month and up 157.8% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 4, 2019 was ₩10,854,541, the opening price ₩10,756,711 and the closing price ₩10,943,197.
The daily high for Nov. 4, 2019 was ₩11,057,512 and the daily low ₩10,660,745.
The price that day was up 1.7% for the day, down % for the month and up 162.3% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 5, 2019 was ₩10,857,509, the opening price ₩10,943,654 and the closing price ₩10,801,830.
The daily high for Nov. 5, 2019 was ₩10,978,077 and the daily low ₩10,706,475.
The price that day was down -1.3% for the day, down % for the month and up 158.9% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 6, 2019 was ₩10,849,595, the opening price ₩10,799,907 and the closing price ₩10,868,730.
The daily high for Nov. 6, 2019 was ₩10,918,139 and the daily low ₩10,811,605.
The price that day was up 0.6% for the day, down % for the month and up 160.5% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 7, 2019 was ₩10,765,309, the opening price ₩10,858,877 and the closing price ₩10,701,902.
The daily high for Nov. 7, 2019 was ₩10,868,885 and the daily low ₩10,631,571.
The price that day was down -1.5% for the day, down % for the month and up 156.5% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 8, 2019 was ₩10,446,744, the opening price ₩10,699,370 and the closing price ₩10,202,743.
The daily high for Nov. 8, 2019 was ₩10,713,932 and the daily low ₩10,170,932.
The price that day was down -4.7% for the day, down % for the month and up 144.6% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 9, 2019 was ₩10,228,384, the opening price ₩10,208,060 and the closing price ₩10,212,827.
The daily high for Nov. 9, 2019 was ₩10,303,483 and the daily low ₩10,189,166.
The price that day was up 0.1% for the day, down % for the month and up 144.8% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 10, 2019 was ₩10,364,530, the opening price ₩10,211,560 and the closing price ₩10,493,181.
The daily high for Nov. 10, 2019 was ₩10,549,149 and the daily low ₩10,204,229.
The price that day was up 2.7% for the day, down % for the month and up 151.5% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 11, 2019 was ₩10,344,728, the opening price ₩10,494,794 and the closing price ₩10,201,904.
The daily high for Nov. 11, 2019 was ₩10,542,003 and the daily low ₩10,140,212.
The price that day was down -2.8% for the day, down % for the month and up 144.5% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 12, 2019 was ₩10,223,755, the opening price ₩10,204,191 and the closing price ₩10,278,622.
The daily high for Nov. 12, 2019 was ₩10,304,104 and the daily low ₩10,108,101.
The price that day was up 0.8% for the day, down % for the month and up 146.4% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 13, 2019 was ₩10,291,592, the opening price ₩10,274,391 and the closing price ₩10,313,242.
The daily high for Nov. 13, 2019 was ₩10,341,270 and the daily low ₩10,237,464.
The price that day was up 0.3% for the day, down % for the month and up 147.2% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 14, 2019 was ₩10,251,892, the opening price ₩10,317,544 and the closing price ₩10,175,583.
The daily high for Nov. 14, 2019 was ₩10,335,027 and the daily low ₩10,179,413.
The price that day was down -1.3% for the day, down % for the month and up 143.9% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 15, 2019 was ₩10,027,150, the opening price ₩10,172,794 and the closing price ₩9,881,537.
The daily high for Nov. 15, 2019 was ₩10,180,199 and the daily low ₩9,874,068.
The price that day was down -2.9% for the day, down % for the month and up 136.9% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 16, 2019 was ₩9,922,244, the opening price ₩9,880,576 and the closing price ₩9,949,922.
The daily high for Nov. 16, 2019 was ₩9,997,906 and the daily low ₩9,860,570.
The price that day was up 0.7% for the day, down % for the month and up 138.5% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 17, 2019 was ₩9,994,692, the opening price ₩9,948,421 and the closing price ₩9,982,448.
The daily high for Nov. 17, 2019 was ₩10,155,917 and the daily low ₩9,891,981.
The price that day was up 0.3% for the day, down % for the month and up 139.3% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 18, 2019 was ₩9,852,101, the opening price ₩9,977,798 and the closing price ₩9,694,361.
The daily high for Nov. 18, 2019 was ₩10,082,889 and the daily low ₩9,653,357.
The price that day was down -2.9% for the day, down % for the month and up 132.4% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 19, 2019 was ₩9,636,280, the opening price ₩9,689,517 and the closing price ₩9,583,301.
The daily high for Nov. 19, 2019 was ₩9,824,342 and the daily low ₩9,447,959.
The price that day was down -1.1% for the day, down % for the month and up 129.7% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 20, 2019 was ₩9,497,230, the opening price ₩9,580,344 and the closing price ₩9,394,071.
The daily high for Nov. 20, 2019 was ₩9,640,042 and the daily low ₩9,374,462.
The price that day was down -2.0% for the day, down % for the month and up 125.2% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 21, 2019 was ₩9,214,078, the opening price ₩9,389,831 and the closing price ₩8,989,632.
The daily high for Nov. 21, 2019 was ₩9,539,746 and the daily low ₩8,937,104.
The price that day was down -4.3% for the day, down % for the month and up 115.5% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 22, 2019 was ₩8,711,914, the opening price ₩8,990,596 and the closing price ₩8,615,434.
The daily high for Nov. 22, 2019 was ₩9,068,210 and the daily low ₩8,173,418.
The price that day was down -4.2% for the day, down % for the month and up 106.5% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 23, 2019 was ₩8,645,345, the opening price ₩8,614,946 and the closing price ₩8,734,949.
The daily high for Nov. 23, 2019 was ₩8,787,447 and the daily low ₩8,444,037.
The price that day was up 1.4% for the day, down % for the month and up 109.4% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 24, 2019 was ₩8,525,404, the opening price ₩8,735,937 and the closing price ₩8,319,995.
The daily high for Nov. 24, 2019 was ₩8,747,678 and the daily low ₩8,298,005.
The price that day was down -4.8% for the day, down % for the month and up 99.4% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 25, 2019 was ₩8,268,970, the opening price ₩8,310,622 and the closing price ₩8,385,488.
The daily high for Nov. 25, 2019 was ₩8,598,709 and the daily low ₩7,781,061.
The price that day was up 0.8% for the day, down % for the month and up 101.0% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 26, 2019 was ₩8,453,355, the opening price ₩8,384,344 and the closing price ₩8,465,201.
The daily high for Nov. 26, 2019 was ₩8,610,311 and the daily low ₩8,353,564.
The price that day was up 1.0% for the day, down % for the month and up 102.9% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 27, 2019 was ₩8,626,054, the opening price ₩8,468,144 and the closing price ₩8,859,948.
The daily high for Nov. 27, 2019 was ₩8,965,636 and the daily low ₩8,210,487.
The price that day was up 4.7% for the day, down % for the month and up 112.4% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 28, 2019 was ₩8,888,509, the opening price ₩8,866,014 and the closing price ₩8,791,539.
The daily high for Nov. 28, 2019 was ₩9,115,302 and the daily low ₩8,781,179.
The price that day was down -0.8% for the day, down % for the month and up 110.7% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 29, 2019 was ₩8,987,407, the opening price ₩8,795,805 and the closing price ₩9,171,461.
The daily high for Nov. 29, 2019 was ₩9,188,406 and the daily low ₩8,793,956.
The price that day was up 4.3% for the day, down % for the month and up 119.8% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 30, 2019 was ₩9,065,305, the opening price ₩9,174,786 and the closing price ₩8,945,032.
The daily high for Nov. 30, 2019 was ₩9,259,921 and the daily low ₩8,881,479.
The price that day was down -2.5% for the day, down % for the month and up 114.4% for the year.
The average Bitcoin price in November 2019 in 7 other global currencies.
The average price for Bitcoin (BTC) in USD (United States Dollar) for November 2019 was $8,397, the opening price $9,194 and the closing price $7,570.
The daily high for November was $9,505 and a low of $6,617.
The price that day was down -17.7% for the month and up 102.0% for the year.
The average price for Bitcoin (BTC) in EUR (Euro) for November 2019 was €7,594, the opening price €8,241 and the closing price €6,870.
The daily high for November was €8,541 and a low of €6,002.
The price that day was down -16.7% for the month and up 110.7% for the year.
The average price for Bitcoin (BTC) in GBP (British Pound Sterling) for November 2019 was £6,518, the opening price £7,105 and the closing price £5,855.
The daily high for November was £7,381 and a low of £5,151.
The price that day was down -17.6% for the month and up 99.1% for the year.
The average price for Bitcoin (BTC) in JPY (Japanese Yen) for November 2019 was ¥913,973, the opening price ¥992,926 and the closing price ¥828,738.
The daily high for November was ¥1,032,390 and a low of ¥720,087.
The price that day was down -16.6% for the month and up 101.8% for the year.
The average price for Bitcoin (BTC) in AUD (Australian Dollar) for November 2019 was $12,289, the opening price $13,339 and the closing price $11,198.
The daily high for November was $13,809 and a low of $9,732.
The price that day was down -16.1% for the month and up 110.4% for the year.
The average price for Bitcoin (BTC) in CNY (Chinese Yuan Renminbi) for November 2019 was ¥58,954, the opening price ¥64,717 and the closing price ¥53,234.
The daily high for November was ¥66,822 and a low of ¥46,546.
The price that day was down -17.8% for the month and up 106.6% for the year.
The average price for Bitcoin (BTC) in INR (Indian Rupee) for November 2019 was ₹599,863, the opening price ₹652,590 and the closing price ₹543,151.
The daily high for November was ₹673,642 and a low of ₹474,044.
The price that day was down -16.8% for the month and up 108.4% for the year.
The bitcoin price for the month November in other years.
The average price for Bitcoin (BTC) in KRW for November 2014 was ₩401,943, the opening price ₩363,453 and the closing price ₩420,524.
The daily high for November was ₩501,705 and a low of ₩344,109.
The price that month was up 15.8% for the month and down -12.9% for the year.
The average price for Bitcoin (BTC) in KRW for November 2015 was ₩401,745, the opening price ₩359,156 and the closing price ₩437,402.
The daily high for November was ₩560,932 and a low of ₩347,591.
The price that month was up 22.1% for the month and up 24.9% for the year.
The average price for Bitcoin (BTC) in KRW for November 2016 was ₩844,013, the opening price ₩801,761 and the closing price ₩878,536.
The daily high for November was ₩892,413 and a low of ₩775,343.
The price that month was up 9.6% for the month and up 73.6% for the year.
The average price for Bitcoin (BTC) in KRW for November 2017 was ₩8,544,879, the opening price ₩7,199,137 and the closing price ₩11,126,788.
The daily high for November was ₩12,447,546 and a low of ₩6,180,574.
The price that month was up 53.9% for the month and up 857.2% for the year.
The average price for Bitcoin (BTC) in KRW for November 2018 was ₩6,125,771, the opening price ₩7,215,000 and the closing price ₩4,501,149.
The daily high for November was ₩7,444,000 and a low of ₩4,064,920.
The price that month was down -37.6% for the month and down -70.1% for the year.
The average price for Bitcoin (BTC) in KRW for November 2019 was ₩9,805,839, the opening price ₩10,752,833 and the closing price ₩8,945,032.
The daily high for November was ₩11,057,512 and a low of ₩7,781,061.
The price that month was down -16.9% for the month and up 114.4% for the year.
The average price for Bitcoin (BTC) in KRW for November 2020 was ₩18,421,976, the opening price ₩15,663,617 and the closing price ₩21,784,874.
The daily high for November was ₩21,852,736 and a low of ₩15,012,866.
The price that month was up 39.1% for the month and up 162.2% for the year.
The average price for Bitcoin (BTC) in KRW for November 2021 was ₩71,966,270, the opening price ₩72,027,584 and the closing price ₩67,434,856.
The daily high for November was ₩81,038,488 and a low of ₩64,060,868.
The price that month was down -6.4% for the month and up 114.2% for the year.
The average price for Bitcoin (BTC) in KRW for November 2022 was ₩23,974,769, the opening price ₩29,218,960 and the closing price ₩22,428,670.
The daily high for November was ₩30,113,794 and a low of ₩21,110,710.
The price that month was down -23.2% for the month and down -59.3% for the year.
The average price for Bitcoin (BTC) in KRW for November 2023 was ₩47,759,539, the opening price ₩46,852,704 and the closing price ₩48,938,432.
The daily high for November was ₩50,060,384 and a low of ₩45,008,980.
The price that month was up 4.4% for the month and up 134.4% for the year.
The average price for Bitcoin (BTC) in KRW for November 2024 was ₩120,264,234, the opening price ₩96,465,176 and the closing price ₩134,596,512.
The daily high for November was ₩140,020,608 and a low of ₩91,811,632.
The price that month was up 39.5% for the month and up 145.8% for the year.
The average price for Bitcoin (BTC) in KRW for November 2025 was ₩140,623,606, the opening price ₩156,545,040 and the closing price ₩132,669,856.
The daily high for November was ₩158,832,528 and a low of ₩119,196,264.
The price that month was down -15.2% for the month and down -3.9% for the year.
| Day | Price (average) | Open | High | Low | Close | Change (day) | Change (month) | Change (year) | Trading volume | |
|---|---|---|---|---|---|---|---|---|---|---|
| Nov. 1, 2019 | ₩ 10,748,372 | ₩ 10,752,833 | ₩ 10,803,358 | ₩ 10,650,890 | ₩ 10,786,408 | 0% | % | 159% | ₩ 28,330,967,644,190 | ₿ 2,635,838 |
| Nov. 2, 2019 | ₩ 10,835,080 | ₩ 10,784,869 | ₩ 10,921,958 | ₩ 10,772,995 | ₩ 10,860,498 | 1% | % | 160% | ₩ 24,741,344,548,710 | ₿ 2,283,448 |
| Nov. 3, 2019 | ₩ 10,797,119 | ₩ 10,860,579 | ₩ 10,924,661 | ₩ 10,646,816 | ₩ 10,756,418 | -1% | % | 158% | ₩ 24,612,696,987,106 | ₿ 2,279,562 |
| Nov. 4, 2019 | ₩ 10,854,541 | ₩ 10,756,711 | ₩ 11,057,512 | ₩ 10,660,745 | ₩ 10,943,197 | 2% | % | 162% | ₩ 30,425,800,929,306 | ₿ 2,803,048 |
| Nov. 5, 2019 | ₩ 10,857,509 | ₩ 10,943,654 | ₩ 10,978,077 | ₩ 10,706,475 | ₩ 10,801,830 | -1% | % | 159% | ₩ 30,290,831,781,112 | ₿ 2,789,851 |
| Nov. 6, 2019 | ₩ 10,849,595 | ₩ 10,799,907 | ₩ 10,918,139 | ₩ 10,811,605 | ₩ 10,868,730 | 1% | % | 161% | ₩ 26,860,303,694,371 | ₿ 2,475,696 |
| Nov. 7, 2019 | ₩ 10,765,309 | ₩ 10,858,877 | ₩ 10,868,885 | ₩ 10,631,571 | ₩ 10,701,902 | -2% | % | 157% | ₩ 26,213,722,563,017 | ₿ 2,435,018 |
| Nov. 8, 2019 | ₩ 10,446,744 | ₩ 10,699,370 | ₩ 10,713,932 | ₩ 10,170,932 | ₩ 10,202,743 | -5% | % | 145% | ₩ 28,196,150,606,693 | ₿ 2,699,037 |
| Nov. 9, 2019 | ₩ 10,228,384 | ₩ 10,208,060 | ₩ 10,303,483 | ₩ 10,189,166 | ₩ 10,212,827 | 0% | % | 145% | ₩ 20,369,413,772,396 | ₿ 1,991,460 |
| Nov. 10, 2019 | ₩ 10,364,530 | ₩ 10,211,560 | ₩ 10,549,149 | ₩ 10,204,229 | ₩ 10,493,181 | 3% | % | 152% | ₩ 23,856,457,773,694 | ₿ 2,301,740 |
| Nov. 11, 2019 | ₩ 10,344,728 | ₩ 10,494,794 | ₩ 10,542,003 | ₩ 10,140,212 | ₩ 10,201,904 | -3% | % | 145% | ₩ 23,607,191,595,527 | ₿ 2,282,050 |
| Nov. 12, 2019 | ₩ 10,223,755 | ₩ 10,204,191 | ₩ 10,304,104 | ₩ 10,108,101 | ₩ 10,278,622 | 1% | % | 146% | ₩ 23,680,175,290,604 | ₿ 2,316,192 |
| Nov. 13, 2019 | ₩ 10,291,592 | ₩ 10,274,391 | ₩ 10,341,270 | ₩ 10,237,464 | ₩ 10,313,242 | 0% | % | 147% | ₩ 20,543,623,173,035 | ₿ 1,996,156 |
| Nov. 14, 2019 | ₩ 10,251,892 | ₩ 10,317,544 | ₩ 10,335,027 | ₩ 10,179,413 | ₩ 10,175,583 | -1% | % | 144% | ₩ 22,300,900,641,357 | ₿ 2,175,296 |
| Nov. 15, 2019 | ₩ 10,027,150 | ₩ 10,172,794 | ₩ 10,180,199 | ₩ 9,874,068 | ₩ 9,881,537 | -3% | % | 137% | ₩ 25,363,476,095,454 | ₿ 2,529,480 |
| Nov. 16, 2019 | ₩ 9,922,244 | ₩ 9,880,576 | ₩ 9,997,906 | ₩ 9,860,570 | ₩ 9,949,922 | 1% | % | 138% | ₩ 19,194,530,442,764 | ₿ 1,934,495 |
| Nov. 17, 2019 | ₩ 9,994,692 | ₩ 9,948,421 | ₩ 10,155,917 | ₩ 9,891,981 | ₩ 9,982,448 | 0% | % | 139% | ₩ 21,725,254,900,477 | ₿ 2,173,679 |
| Nov. 18, 2019 | ₩ 9,852,101 | ₩ 9,977,798 | ₩ 10,082,889 | ₩ 9,653,357 | ₩ 9,694,361 | -3% | % | 132% | ₩ 25,176,552,639,956 | ₿ 2,555,450 |
| Nov. 19, 2019 | ₩ 9,636,280 | ₩ 9,689,517 | ₩ 9,824,342 | ₩ 9,447,959 | ₩ 9,583,301 | -1% | % | 130% | ₩ 24,621,866,118,460 | ₿ 2,555,122 |
| Nov. 20, 2019 | ₩ 9,497,230 | ₩ 9,580,344 | ₩ 9,640,042 | ₩ 9,374,462 | ₩ 9,394,071 | -2% | % | 125% | ₩ 24,299,837,872,217 | ₿ 2,558,624 |
| Nov. 21, 2019 | ₩ 9,214,078 | ₩ 9,389,831 | ₩ 9,539,746 | ₩ 8,937,104 | ₩ 8,989,632 | -4% | % | 115% | ₩ 26,481,928,480,822 | ₿ 2,874,072 |
| Nov. 22, 2019 | ₩ 8,711,914 | ₩ 8,990,596 | ₩ 9,068,210 | ₩ 8,173,418 | ₩ 8,615,434 | -4% | % | 107% | ₩ 40,431,614,362,917 | ₿ 4,640,956 |
| Nov. 23, 2019 | ₩ 8,645,345 | ₩ 8,614,946 | ₩ 8,787,447 | ₩ 8,444,037 | ₩ 8,734,949 | 1% | % | 109% | ₩ 24,806,287,506,202 | ₿ 2,869,323 |
| Nov. 24, 2019 | ₩ 8,525,404 | ₩ 8,735,937 | ₩ 8,747,678 | ₩ 8,298,005 | ₩ 8,319,995 | -5% | % | 99% | ₩ 35,926,461,577,271 | ₿ 4,214,048 |
| Nov. 25, 2019 | ₩ 8,268,970 | ₩ 8,310,622 | ₩ 8,598,709 | ₩ 7,781,061 | ₩ 8,385,488 | 1% | % | 101% | ₩ 50,088,130,108,445 | ₿ 6,057,360 |
| Nov. 26, 2019 | ₩ 8,453,355 | ₩ 8,384,344 | ₩ 8,610,311 | ₩ 8,353,564 | ₩ 8,465,201 | 1% | % | 103% | ₩ 24,779,205,478,568 | ₿ 2,931,287 |
| Nov. 27, 2019 | ₩ 8,626,054 | ₩ 8,468,144 | ₩ 8,965,636 | ₩ 8,210,487 | ₩ 8,859,948 | 5% | % | 112% | ₩ 28,222,538,319,229 | ₿ 3,271,779 |
| Nov. 28, 2019 | ₩ 8,888,509 | ₩ 8,866,014 | ₩ 9,115,302 | ₩ 8,781,179 | ₩ 8,791,539 | -1% | % | 111% | ₩ 22,441,037,437,744 | ₿ 2,524,725 |
| Nov. 29, 2019 | ₩ 8,987,407 | ₩ 8,795,805 | ₩ 9,188,406 | ₩ 8,793,956 | ₩ 9,171,461 | 4% | % | 120% | ₩ 23,290,946,568,219 | ₿ 2,591,509 |
| Nov. 30, 2019 | ₩ 9,065,305 | ₩ 9,174,786 | ₩ 9,259,921 | ₩ 8,881,479 | ₩ 8,945,032 | -2% | % | 114% | ₩ 20,275,838,779,101 | ₿ 2,236,642 |
In 2019 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 2019.