In February 2019 Bitcoin (BTC-KRW) was priced at ₩3,877,082 KRW (South Korean Won)
2019
1 days
What was the historical Bitcoin price for February 2019 in South Korean Won (KRW)? The average price for Bitcoin in February 2019 BTC-KRW was ₩3,877,082. The closing price for Bitcoin (BTC) in February 2019 was ₩3,903,014, on Feb. 1, 2019. It was up 1.5% for the month and down -6.4% 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 Feb. 1, 2019 was ₩3,877,082, the opening price ₩3,850,104 and the closing price ₩3,903,014.
The daily high for Feb. 1, 2019 was ₩3,918,690 and the daily low ₩3,836,519.
The price that day was up 1.5% for the day, down % for the month and down -6.4% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 2, 2019 was ₩3,915,616, the opening price ₩3,899,300 and the closing price ₩3,940,381.
The daily high for Feb. 2, 2019 was ₩3,942,562 and the daily low ₩3,880,219.
The price that day was up 1.0% for the day, down % for the month and down -5.6% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 3, 2019 was ₩3,902,867, the opening price ₩3,934,874 and the closing price ₩3,877,234.
The daily high for Feb. 3, 2019 was ₩3,940,437 and the daily low ₩3,858,922.
The price that day was down -1.6% for the day, down % for the month and down -7.1% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 4, 2019 was ₩3,878,171, the opening price ₩3,880,989 and the closing price ₩3,881,413.
The daily high for Feb. 4, 2019 was ₩3,894,240 and the daily low ₩3,856,042.
The price that day was up 0.1% for the day, down % for the month and down -7.0% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 5, 2019 was ₩3,881,039, the opening price ₩3,876,746 and the closing price ₩3,881,246.
The daily high for Feb. 5, 2019 was ₩3,892,748 and the daily low ₩3,873,419.
The price that day was down 0.0% for the day, down % for the month and down -7.0% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 6, 2019 was ₩3,852,942, the opening price ₩3,884,351 and the closing price ₩3,832,231.
The daily high for Feb. 6, 2019 was ₩3,885,158 and the daily low ₩3,810,030.
The price that day was down -1.3% for the day, down % for the month and down -8.1% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 7, 2019 was ₩3,832,976, the opening price ₩3,833,600 and the closing price ₩3,823,673.
The daily high for Feb. 7, 2019 was ₩3,856,782 and the daily low ₩3,817,851.
The price that day was down -0.2% for the day, down % for the month and down -8.3% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 8, 2019 was ₩3,978,461, the opening price ₩3,825,766 and the closing price ₩4,120,699.
The daily high for Feb. 8, 2019 was ₩4,154,240 and the daily low ₩3,813,139.
The price that day was up 7.8% for the day, down % for the month and down -1.2% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 9, 2019 was ₩4,121,507, the opening price ₩4,126,099 and the closing price ₩4,126,067.
The daily high for Feb. 9, 2019 was ₩4,135,887 and the daily low ₩4,097,975.
The price that day was up 0.1% for the day, down % for the month and down -1.1% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 10, 2019 was ₩4,131,682, the opening price ₩4,128,312 and the closing price ₩4,151,439.
The daily high for Feb. 10, 2019 was ₩4,152,709 and the daily low ₩4,094,268.
The price that day was up 0.6% for the day, down % for the month and down -0.5% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 11, 2019 was ₩4,131,716, the opening price ₩4,157,542 and the closing price ₩4,108,133.
The daily high for Feb. 11, 2019 was ₩4,157,550 and the daily low ₩4,103,638.
The price that day was down -1.0% for the day, down % for the month and down -1.5% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 12, 2019 was ₩4,094,483, the opening price ₩4,101,739 and the closing price ₩4,097,038.
The daily high for Feb. 12, 2019 was ₩4,114,357 and the daily low ₩4,064,797.
The price that day was down -0.3% for the day, down % for the month and down -1.8% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 13, 2019 was ₩4,090,473, the opening price ₩4,096,421 and the closing price ₩4,085,026.
The daily high for Feb. 13, 2019 was ₩4,116,832 and the daily low ₩4,063,615.
The price that day was down -0.3% for the day, down % for the month and down -2.1% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 14, 2019 was ₩4,086,929, the opening price ₩4,084,086 and the closing price ₩4,084,797.
The daily high for Feb. 14, 2019 was ₩4,111,154 and the daily low ₩4,067,679.
The price that day was down 0.0% for the day, down % for the month and down -2.1% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 15, 2019 was ₩4,084,985, the opening price ₩4,085,094 and the closing price ₩4,078,274.
The daily high for Feb. 15, 2019 was ₩4,110,846 and the daily low ₩4,065,727.
The price that day was down -0.2% for the day, down % for the month and down -2.2% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 16, 2019 was ₩4,086,563, the opening price ₩4,072,033 and the closing price ₩4,088,385.
The daily high for Feb. 16, 2019 was ₩4,114,351 and the daily low ₩4,071,485.
The price that day was up 0.2% for the day, down % for the month and down -2.0% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 17, 2019 was ₩4,112,792, the opening price ₩4,092,408 and the closing price ₩4,137,882.
The daily high for Feb. 17, 2019 was ₩4,144,989 and the daily low ₩4,075,891.
The price that day was up 1.2% for the day, down % for the month and down -0.8% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 18, 2019 was ₩4,277,040, the opening price ₩4,135,309 and the closing price ₩4,406,101.
The daily high for Feb. 18, 2019 was ₩4,433,725 and the daily low ₩4,133,024.
The price that day was up 6.5% for the day, down % for the month and up 5.6% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 19, 2019 was ₩4,438,629, the opening price ₩4,401,676 and the closing price ₩4,430,066.
The daily high for Feb. 19, 2019 was ₩4,518,657 and the daily low ₩4,404,117.
The price that day was up 0.5% for the day, down % for the month and up 6.2% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 20, 2019 was ₩4,456,277, the opening price ₩4,429,799 and the closing price ₩4,491,005.
The daily high for Feb. 20, 2019 was ₩4,491,725 and the daily low ₩4,412,580.
The price that day was up 1.4% for the day, down % for the month and up 7.6% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 21, 2019 was ₩4,473,524, the opening price ₩4,491,249 and the closing price ₩4,449,214.
The daily high for Feb. 21, 2019 was ₩4,514,629 and the daily low ₩4,439,005.
The price that day was down -0.9% for the day, down % for the month and up 6.6% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 22, 2019 was ₩4,474,737, the opening price ₩4,447,050 and the closing price ₩4,499,435.
The daily high for Feb. 22, 2019 was ₩4,501,947 and the daily low ₩4,450,516.
The price that day was up 1.1% for the day, down % for the month and up 7.8% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 23, 2019 was ₩4,570,441, the opening price ₩4,492,010 and the closing price ₩4,651,639.
The daily high for Feb. 23, 2019 was ₩4,680,018 and the daily low ₩4,458,098.
The price that day was up 3.4% for the day, down % for the month and up 11.5% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 24, 2019 was ₩4,480,821, the opening price ₩4,654,930 and the closing price ₩4,280,279.
The daily high for Feb. 24, 2019 was ₩4,728,125 and the daily low ₩4,259,952.
The price that day was down -8.0% for the day, down % for the month and up 2.6% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 25, 2019 was ₩4,316,598, the opening price ₩4,276,312 and the closing price ₩4,341,631.
The daily high for Feb. 25, 2019 was ₩4,370,711 and the daily low ₩4,277,739.
The price that day was up 1.4% for the day, down % for the month and up 4.1% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 26, 2019 was ₩4,319,762, the opening price ₩4,337,237 and the closing price ₩4,298,573.
The daily high for Feb. 26, 2019 was ₩4,352,576 and the daily low ₩4,290,664.
The price that day was down -1.0% for the day, down % for the month and up 3.0% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 27, 2019 was ₩4,297,018, the opening price ₩4,301,862 and the closing price ₩4,302,009.
The daily high for Feb. 27, 2019 was ₩4,349,820 and the daily low ₩4,234,382.
The price that day was up 0.1% for the day, down % for the month and up 3.1% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 28, 2019 was ₩4,339,722, the opening price ₩4,298,898 and the closing price ₩4,337,461.
The daily high for Feb. 28, 2019 was ₩4,395,155 and the daily low ₩4,327,375.
The price that day was up 0.8% for the day, down % for the month and up 4.0% for the year.
The average Bitcoin price in February 2019 in 7 other global currencies.
The average price for Bitcoin (BTC) in USD (United States Dollar) for February 2019 was $3,705, the opening price $3,461 and the closing price $3,855.
The daily high for February was $4,211 and a low of $3,391.
The price that day was up 11.5% for the month and up 2.9% for the year.
The average price for Bitcoin (BTC) in EUR (Euro) for February 2019 was €3,265, the opening price €3,023 and the closing price €3,389.
The daily high for February was €3,714 and a low of €2,990.
The price that day was up 12.2% for the month and up 4.0% for the year.
The average price for Bitcoin (BTC) in GBP (British Pound Sterling) for February 2019 was £2,849, the opening price £2,640 and the closing price £2,906.
The daily high for February was £3,226 and a low of £2,618.
The price that day was up 10.2% for the month and down -1.2% for the year.
The average price for Bitcoin (BTC) in JPY (Japanese Yen) for February 2019 was ¥408,859, the opening price ¥376,670 and the closing price ¥429,241.
The daily high for February was ¥465,971 and a low of ¥372,185.
The price that day was up 14.0% for the month and up 4.5% for the year.
The average price for Bitcoin (BTC) in AUD (Australian Dollar) for February 2019 was $5,186, the opening price $4,759 and the closing price $5,428.
The daily high for February was $5,905 and a low of $4,736.
The price that day was up 14.1% for the month and up 2.0% for the year.
The average price for Bitcoin (BTC) in CNY (Chinese Yuan Renminbi) for February 2019 was ¥24,976, the opening price ¥23,188 and the closing price ¥25,804.
The daily high for February was ¥28,271 and a low of ¥22,872.
The price that day was up 11.4% for the month and up 0.1% for the year.
The average price for Bitcoin (BTC) in INR (Indian Rupee) for February 2019 was ₹263,842, the opening price ₹245,560 and the closing price ₹272,984.
The daily high for February was ₹299,105 and a low of ₹241,783.
The price that day was up 11.3% for the month and up 4.7% for the year.
The bitcoin price for the month February in other years.
The average price for Bitcoin (BTC) in KRW for February 2015 was ₩257,299, the opening price ₩238,857 and the closing price ₩279,839.
The daily high for February was ₩291,646 and a low of ₩233,513.
The price that month was up 16.8% for the month and down -20.1% for the year.
The average price for Bitcoin (BTC) in KRW for February 2016 was ₩491,232, the opening price ₩445,842 and the closing price ₩541,339.
The daily high for February was ₩552,382 and a low of ₩441,724.
The price that month was up 21.6% for the month and up 7.0% for the year.
The average price for Bitcoin (BTC) in KRW for February 2017 was ₩1,206,914, the opening price ₩1,115,873 and the closing price ₩1,340,906.
The daily high for February was ₩1,354,316 and a low of ₩1,086,688.
The price that month was up 20.2% for the month and up 15.4% for the year.
The average price for Bitcoin (BTC) in KRW for February 2018 was ₩10,181,589, the opening price ₩10,944,288 and the closing price ₩11,284,321.
The daily high for February was ₩12,841,874 and a low of ₩6,577,604.
The price that month was up 3.3% for the month and down -25.0% for the year.
The average price for Bitcoin (BTC) in KRW for February 2019 was ₩4,160,888, the opening price ₩3,850,104 and the closing price ₩4,337,461.
The daily high for February was ₩4,728,125 and a low of ₩3,810,030.
The price that month was up 12.7% for the month and up 4.0% for the year.
The average price for Bitcoin (BTC) in KRW for February 2020 was ₩11,513,451, the opening price ₩11,177,963 and the closing price ₩10,322,119.
The daily high for February was ₩12,371,478 and a low of ₩10,254,027.
The price that month was down -7.7% for the month and up 24.2% for the year.
The average price for Bitcoin (BTC) in KRW for February 2021 was ₩51,157,529, the opening price ₩37,036,988 and the closing price ₩50,774,780.
The daily high for February was ₩64,515,948 and a low of ₩36,253,184.
The price that month was up 37.1% for the month and up 61.3% for the year.
The average price for Bitcoin (BTC) in KRW for February 2022 was ₩48,727,232, the opening price ₩46,413,644 and the closing price ₩51,881,768.
The daily high for February was ₩54,546,852 and a low of ₩41,422,560.
The price that month was up 11.8% for the month and down -5.8% for the year.
The average price for Bitcoin (BTC) in KRW for February 2023 was ₩29,811,952, the opening price ₩28,518,566 and the closing price ₩30,600,802.
The daily high for February was ₩32,630,364 and a low of ₩27,289,442.
The price that month was up 7.3% for the month and up 46.5% for the year.
The average price for Bitcoin (BTC) in KRW for February 2024 was ₩66,021,942, the opening price ₩56,819,628 and the closing price ₩81,756,200.
The daily high for February was ₩85,401,832 and a low of ₩55,800,348.
The price that month was up 43.8% for the month and up 49.3% for the year.
The average price for Bitcoin (BTC) in KRW for February 2025 was ₩138,089,344, the opening price ₩149,280,752 and the closing price ₩123,336,048.
The daily high for February was ₩149,795,248 and a low of ₩114,282,992.
The price that month was down -17.4% for the month and down -10.7% for the year.
The average price for Bitcoin (BTC) in KRW for February 2026 was ₩99,864,500, the opening price ₩114,070,000 and the closing price ₩96,460,640.
The daily high for February was ₩115,269,960 and a low of ₩88,585,440.
The price that month was down -15.4% for the month and down -23.7% for the year.
| Day | Price (average) | Open | High | Low | Close | Change (day) | Change (month) | Change (year) | Trading volume | |
|---|---|---|---|---|---|---|---|---|---|---|
| Feb. 1, 2019 | ₩ 3,877,082 | ₩ 3,850,104 | ₩ 3,918,690 | ₩ 3,836,519 | ₩ 3,903,014 | 1% | % | -6% | ₩ 6,068,260,121,040 | ₿ 1,565,162 |
| Feb. 2, 2019 | ₩ 3,915,616 | ₩ 3,899,300 | ₩ 3,942,562 | ₩ 3,880,219 | ₩ 3,940,381 | 1% | % | -6% | ₩ 5,675,599,451,890 | ₿ 1,449,478 |
| Feb. 3, 2019 | ₩ 3,902,867 | ₩ 3,934,874 | ₩ 3,940,437 | ₩ 3,858,922 | ₩ 3,877,234 | -2% | % | -7% | ₩ 5,645,627,203,570 | ₿ 1,446,533 |
| Feb. 4, 2019 | ₩ 3,878,171 | ₩ 3,880,989 | ₩ 3,894,240 | ₩ 3,856,042 | ₩ 3,881,413 | 0% | % | -7% | ₩ 5,983,683,880,760 | ₿ 1,542,914 |
| Feb. 5, 2019 | ₩ 3,881,039 | ₩ 3,876,746 | ₩ 3,892,748 | ₩ 3,873,419 | ₩ 3,881,246 | 0% | % | -7% | ₩ 5,853,234,949,920 | ₿ 1,508,162 |
| Feb. 6, 2019 | ₩ 3,852,942 | ₩ 3,884,351 | ₩ 3,885,158 | ₩ 3,810,030 | ₩ 3,832,231 | -1% | % | -8% | ₩ 6,154,209,285,530 | ₿ 1,597,275 |
| Feb. 7, 2019 | ₩ 3,832,976 | ₩ 3,833,600 | ₩ 3,856,782 | ₩ 3,817,851 | ₩ 3,823,673 | 0% | % | -8% | ₩ 5,629,503,783,040 | ₿ 1,468,703 |
| Feb. 8, 2019 | ₩ 3,978,461 | ₩ 3,825,766 | ₩ 4,154,240 | ₩ 3,813,139 | ₩ 4,120,699 | 8% | % | -1% | ₩ 8,693,232,276,510 | ₿ 2,185,074 |
| Feb. 9, 2019 | ₩ 4,121,507 | ₩ 4,126,099 | ₩ 4,135,887 | ₩ 4,097,975 | ₩ 4,126,067 | 0% | % | -1% | ₩ 6,921,914,026,260 | ₿ 1,679,462 |
| Feb. 10, 2019 | ₩ 4,131,682 | ₩ 4,128,312 | ₩ 4,152,709 | ₩ 4,094,268 | ₩ 4,151,439 | 1% | % | 0% | ₩ 7,067,500,197,720 | ₿ 1,710,563 |
| Feb. 11, 2019 | ₩ 4,131,716 | ₩ 4,157,542 | ₩ 4,157,550 | ₩ 4,103,638 | ₩ 4,108,133 | -1% | % | -2% | ₩ 7,067,965,544,200 | ₿ 1,710,661 |
| Feb. 12, 2019 | ₩ 4,094,483 | ₩ 4,101,739 | ₩ 4,114,357 | ₩ 4,064,797 | ₩ 4,097,038 | 0% | % | -2% | ₩ 7,267,051,882,760 | ₿ 1,774,840 |
| Feb. 13, 2019 | ₩ 4,090,473 | ₩ 4,096,421 | ₩ 4,116,832 | ₩ 4,063,615 | ₩ 4,085,026 | 0% | % | -2% | ₩ 7,241,899,518,240 | ₿ 1,770,431 |
| Feb. 14, 2019 | ₩ 4,086,929 | ₩ 4,084,086 | ₩ 4,111,154 | ₩ 4,067,679 | ₩ 4,084,797 | 0% | % | -2% | ₩ 7,082,330,211,880 | ₿ 1,732,922 |
| Feb. 15, 2019 | ₩ 4,084,985 | ₩ 4,085,094 | ₩ 4,110,846 | ₩ 4,065,727 | ₩ 4,078,274 | 0% | % | -2% | ₩ 6,861,625,594,700 | ₿ 1,679,719 |
| Feb. 16, 2019 | ₩ 4,086,563 | ₩ 4,072,033 | ₩ 4,114,351 | ₩ 4,071,485 | ₩ 4,088,385 | 0% | % | -2% | ₩ 6,684,555,318,520 | ₿ 1,635,740 |
| Feb. 17, 2019 | ₩ 4,112,792 | ₩ 4,092,408 | ₩ 4,144,989 | ₩ 4,075,891 | ₩ 4,137,882 | 1% | % | -1% | ₩ 7,928,679,803,180 | ₿ 1,927,809 |
| Feb. 18, 2019 | ₩ 4,277,040 | ₩ 4,135,309 | ₩ 4,433,725 | ₩ 4,133,024 | ₩ 4,406,101 | 6% | % | 6% | ₩ 11,149,075,599,400 | ₿ 2,606,727 |
| Feb. 19, 2019 | ₩ 4,438,629 | ₩ 4,401,676 | ₩ 4,518,657 | ₩ 4,404,117 | ₩ 4,430,066 | 1% | % | 6% | ₩ 11,149,117,212,100 | ₿ 2,511,838 |
| Feb. 20, 2019 | ₩ 4,456,277 | ₩ 4,429,799 | ₩ 4,491,725 | ₩ 4,412,580 | ₩ 4,491,005 | 1% | % | 8% | ₩ 9,760,934,160,840 | ₿ 2,190,379 |
| Feb. 21, 2019 | ₩ 4,473,524 | ₩ 4,491,249 | ₩ 4,514,629 | ₩ 4,439,005 | ₩ 4,449,214 | -1% | % | 7% | ₩ 8,748,651,892,150 | ₿ 1,955,651 |
| Feb. 22, 2019 | ₩ 4,474,737 | ₩ 4,447,050 | ₩ 4,501,947 | ₩ 4,450,516 | ₩ 4,499,435 | 1% | % | 8% | ₩ 8,791,588,850,780 | ₿ 1,964,716 |
| Feb. 23, 2019 | ₩ 4,570,441 | ₩ 4,492,010 | ₩ 4,680,018 | ₩ 4,458,098 | ₩ 4,651,639 | 3% | % | 11% | ₩ 10,018,793,423,700 | ₿ 2,192,085 |
| Feb. 24, 2019 | ₩ 4,480,821 | ₩ 4,654,930 | ₩ 4,728,125 | ₩ 4,259,952 | ₩ 4,280,279 | -8% | % | 3% | ₩ 12,125,228,837,600 | ₿ 2,706,028 |
| Feb. 25, 2019 | ₩ 4,316,598 | ₩ 4,276,312 | ₩ 4,370,711 | ₩ 4,277,739 | ₩ 4,341,631 | 1% | % | 4% | ₩ 10,420,277,761,800 | ₿ 2,414,002 |
| Feb. 26, 2019 | ₩ 4,319,762 | ₩ 4,337,237 | ₩ 4,352,576 | ₩ 4,290,664 | ₩ 4,298,573 | -1% | % | 3% | ₩ 8,845,291,985,720 | ₿ 2,047,634 |
| Feb. 27, 2019 | ₩ 4,297,018 | ₩ 4,301,862 | ₩ 4,349,820 | ₩ 4,234,382 | ₩ 4,302,009 | 0% | % | 3% | ₩ 9,273,401,681,510 | ₿ 2,158,102 |
| Feb. 28, 2019 | ₩ 4,339,722 | ₩ 4,298,898 | ₩ 4,395,155 | ₩ 4,327,375 | ₩ 4,337,461 | 1% | % | 4% | ₩ 9,451,542,035,420 | ₿ 2,177,914 |
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.