In March 2019 Bitcoin (BTC-KRW) was priced at ₩4,357,550 KRW (South Korean Won)
2019
1 days
What was the historical Bitcoin price for March 2019 in South Korean Won (KRW)? The average price for Bitcoin in March 2019 BTC-KRW was ₩4,357,550. The closing price for Bitcoin (BTC) in March 2019 was ₩4,352,288, on March 1, 2019. It was up 0.3% for the month and up 4.3% 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 March 1, 2019 was ₩4,357,550, the opening price ₩4,335,670 and the closing price ₩4,352,288.
The daily high for March 1, 2019 was ₩4,406,654 and the daily low ₩4,335,591.
The price that day was up 0.3% for the day, down % for the month and up 4.3% for the year.
The average price for Bitcoin (BTC) in KRW for March 2, 2019 was ₩4,348,777, the opening price ₩4,347,478 and the closing price ₩4,357,736.
The daily high for March 2, 2019 was ₩4,368,567 and the daily low ₩4,321,327.
The price that day was up 0.1% for the day, down % for the month and up 4.5% for the year.
The average price for Bitcoin (BTC) in KRW for March 3, 2019 was ₩4,347,717, the opening price ₩4,355,313 and the closing price ₩4,338,845.
The daily high for March 3, 2019 was ₩4,370,217 and the daily low ₩4,326,495.
The price that day was down -0.4% for the day, down % for the month and up 4.0% for the year.
The average price for Bitcoin (BTC) in KRW for March 4, 2019 was ₩4,285,600, the opening price ₩4,336,187 and the closing price ₩4,247,287.
The daily high for March 4, 2019 was ₩4,351,166 and the daily low ₩4,207,759.
The price that day was down -2.1% for the day, down % for the month and up 1.8% for the year.
The average price for Bitcoin (BTC) in KRW for March 5, 2019 was ₩4,313,316, the opening price ₩4,245,227 and the closing price ₩4,391,971.
The daily high for March 5, 2019 was ₩4,400,339 and the daily low ₩4,215,728.
The price that day was up 3.4% for the day, down % for the month and up 5.3% for the year.
The average price for Bitcoin (BTC) in KRW for March 6, 2019 was ₩4,397,971, the opening price ₩4,392,766 and the closing price ₩4,403,687.
The daily high for March 6, 2019 was ₩4,424,148 and the daily low ₩4,371,286.
The price that day was up 0.3% for the day, down % for the month and up 5.6% for the year.
The average price for Bitcoin (BTC) in KRW for March 7, 2019 was ₩4,420,562, the opening price ₩4,403,021 and the closing price ₩4,436,101.
The daily high for March 7, 2019 was ₩4,442,664 and the daily low ₩4,400,465.
The price that day was up 0.7% for the day, down % for the month and up 6.3% for the year.
The average price for Bitcoin (BTC) in KRW for March 8, 2019 was ₩4,433,526, the opening price ₩4,438,225 and the closing price ₩4,423,407.
The daily high for March 8, 2019 was ₩4,478,388 and the daily low ₩4,394,085.
The price that day was down -0.3% for the day, down % for the month and up 6.0% for the year.
The average price for Bitcoin (BTC) in KRW for March 9, 2019 was ₩4,461,944, the opening price ₩4,415,947 and the closing price ₩4,495,598.
The daily high for March 9, 2019 was ₩4,522,735 and the daily low ₩4,413,495.
The price that day was up 1.6% for the day, down % for the month and up 7.8% for the year.
The average price for Bitcoin (BTC) in KRW for March 10, 2019 was ₩4,482,753, the opening price ₩4,498,843 and the closing price ₩4,485,246.
The daily high for March 10, 2019 was ₩4,497,157 and the daily low ₩4,449,769.
The price that day was down -0.2% for the day, down % for the month and up 7.5% for the year.
The average price for Bitcoin (BTC) in KRW for March 11, 2019 was ₩4,454,234, the opening price ₩4,487,675 and the closing price ₩4,420,117.
The daily high for March 11, 2019 was ₩4,498,555 and the daily low ₩4,410,592.
The price that day was down -1.5% for the day, down % for the month and up 5.9% for the year.
The average price for Bitcoin (BTC) in KRW for March 12, 2019 was ₩4,405,728, the opening price ₩4,418,454 and the closing price ₩4,410,554.
The daily high for March 12, 2019 was ₩4,436,796 and the daily low ₩4,357,110.
The price that day was down -0.2% for the day, down % for the month and up 5.7% for the year.
The average price for Bitcoin (BTC) in KRW for March 13, 2019 was ₩4,419,543, the opening price ₩4,414,740 and the closing price ₩4,416,817.
The daily high for March 13, 2019 was ₩4,440,475 and the daily low ₩4,406,142.
The price that day was up 0.1% for the day, down % for the month and up 5.9% for the year.
The average price for Bitcoin (BTC) in KRW for March 14, 2019 was ₩4,448,152, the opening price ₩4,416,388 and the closing price ₩4,460,328.
The daily high for March 14, 2019 was ₩4,484,216 and the daily low ₩4,431,678.
The price that day was up 1.0% for the day, down % for the month and up 6.9% for the year.
The average price for Bitcoin (BTC) in KRW for March 15, 2019 was ₩4,477,900, the opening price ₩4,462,339 and the closing price ₩4,492,134.
The daily high for March 15, 2019 was ₩4,505,130 and the daily low ₩4,451,997.
The price that day was up 0.7% for the day, down % for the month and up 7.7% for the year.
The average price for Bitcoin (BTC) in KRW for March 16, 2019 was ₩4,551,002, the opening price ₩4,495,524 and the closing price ₩4,591,726.
The daily high for March 16, 2019 was ₩4,623,833 and the daily low ₩4,492,927.
The price that day was up 2.2% for the day, down % for the month and up 10.1% for the year.
The average price for Bitcoin (BTC) in KRW for March 17, 2019 was ₩4,576,714, the opening price ₩4,590,530 and the closing price ₩4,574,744.
The daily high for March 17, 2019 was ₩4,597,846 and the daily low ₩4,543,736.
The price that day was down -0.4% for the day, down % for the month and up 9.7% for the year.
The average price for Bitcoin (BTC) in KRW for March 18, 2019 was ₩4,573,939, the opening price ₩4,568,896 and the closing price ₩4,565,692.
The daily high for March 18, 2019 was ₩4,621,810 and the daily low ₩4,539,360.
The price that day was down -0.2% for the day, down % for the month and up 9.4% for the year.
The average price for Bitcoin (BTC) in KRW for March 19, 2019 was ₩4,583,554, the opening price ₩4,565,798 and the closing price ₩4,603,366.
The daily high for March 19, 2019 was ₩4,616,252 and the daily low ₩4,548,800.
The price that day was up 0.8% for the day, down % for the month and up 10.3% for the year.
The average price for Bitcoin (BTC) in KRW for March 20, 2019 was ₩4,591,470, the opening price ₩4,602,918 and the closing price ₩4,602,085.
The daily high for March 20, 2019 was ₩4,605,266 and the daily low ₩4,555,612.
The price that day was down 0.0% for the day, down % for the month and up 10.3% for the year.
The average price for Bitcoin (BTC) in KRW for March 21, 2019 was ₩4,573,479, the opening price ₩4,598,533 and the closing price ₩4,548,419.
The daily high for March 21, 2019 was ₩4,624,588 and the daily low ₩4,522,376.
The price that day was down -1.2% for the day, down % for the month and up 9.0% for the year.
The average price for Bitcoin (BTC) in KRW for March 22, 2019 was ₩4,566,018, the opening price ₩4,547,508 and the closing price ₩4,569,426.
The daily high for March 22, 2019 was ₩4,601,387 and the daily low ₩4,545,751.
The price that day was up 0.5% for the day, down % for the month and up 9.5% for the year.
The average price for Bitcoin (BTC) in KRW for March 23, 2019 was ₩4,577,507, the opening price ₩4,568,001 and the closing price ₩4,582,892.
The daily high for March 23, 2019 was ₩4,598,825 and the daily low ₩4,560,309.
The price that day was up 0.3% for the day, down % for the month and up 9.8% for the year.
The average price for Bitcoin (BTC) in KRW for March 24, 2019 was ₩4,575,310, the opening price ₩4,584,334 and the closing price ₩4,577,059.
The daily high for March 24, 2019 was ₩4,588,426 and the daily low ₩4,551,420.
The price that day was down -0.1% for the day, down % for the month and up 9.7% for the year.
The average price for Bitcoin (BTC) in KRW for March 25, 2019 was ₩4,528,054, the opening price ₩4,579,288 and the closing price ₩4,497,372.
The daily high for March 25, 2019 was ₩4,579,440 and the daily low ₩4,456,117.
The price that day was down -1.7% for the day, down % for the month and up 7.8% for the year.
The average price for Bitcoin (BTC) in KRW for March 26, 2019 was ₩4,506,532, the opening price ₩4,504,638 and the closing price ₩4,522,788.
The daily high for March 26, 2019 was ₩4,522,788 and the daily low ₩4,475,914.
The price that day was up 0.6% for the day, down % for the month and up 8.4% for the year.
The average price for Bitcoin (BTC) in KRW for March 27, 2019 was ₩4,587,699, the opening price ₩4,521,931 and the closing price ₩4,657,212.
The daily high for March 27, 2019 was ₩4,656,681 and the daily low ₩4,514,974.
The price that day was up 3.0% for the day, down % for the month and up 11.6% for the year.
The average price for Bitcoin (BTC) in KRW for March 28, 2019 was ₩4,630,603, the opening price ₩4,657,394 and the closing price ₩4,619,903.
The daily high for March 28, 2019 was ₩4,658,566 and the daily low ₩4,586,551.
The price that day was down -0.8% for the day, down % for the month and up 10.7% for the year.
The average price for Bitcoin (BTC) in KRW for March 29, 2019 was ₩4,632,686, the opening price ₩4,618,742 and the closing price ₩4,659,445.
The daily high for March 29, 2019 was ₩4,672,567 and the daily low ₩4,579,991.
The price that day was up 0.9% for the day, down % for the month and up 11.7% for the year.
The average price for Bitcoin (BTC) in KRW for March 30, 2019 was ₩4,703,776, the opening price ₩4,652,353 and the closing price ₩4,668,865.
The daily high for March 30, 2019 was ₩4,885,043 and the daily low ₩4,608,843.
The price that day was up 0.2% for the day, down % for the month and up 11.9% for the year.
The average price for Bitcoin (BTC) in KRW for March 31, 2019 was ₩4,668,557, the opening price ₩4,667,496 and the closing price ₩4,670,308.
The daily high for March 31, 2019 was ₩4,678,976 and the daily low ₩4,657,449.
The price that day was up 0.0% for the day, down % for the month and up 11.9% for the year.
The average Bitcoin price in March 2019 in 7 other global currencies.
The average price for Bitcoin (BTC) in USD (United States Dollar) for March 2019 was $3,973, the opening price $3,854 and the closing price $4,105.
The daily high for March was $4,297 and a low of $3,734.
The price that day was up 6.5% for the month and up 9.6% for the year.
The average price for Bitcoin (BTC) in EUR (Euro) for March 2019 was €3,515, the opening price €3,389 and the closing price €3,658.
The daily high for March was €3,829 and a low of €3,294.
The price that day was up 7.9% for the month and up 12.2% for the year.
The average price for Bitcoin (BTC) in GBP (British Pound Sterling) for March 2019 was £3,016, the opening price £2,905 and the closing price £3,153.
The daily high for March was £3,294 and a low of £2,822.
The price that day was up 8.5% for the month and up 7.2% for the year.
The average price for Bitcoin (BTC) in JPY (Japanese Yen) for March 2019 was ¥441,464, the opening price ¥429,152 and the closing price ¥455,660.
The daily high for March was ¥476,408 and a low of ¥417,606.
The price that day was up 6.2% for the month and up 10.9% for the year.
The average price for Bitcoin (BTC) in AUD (Australian Dollar) for March 2019 was $5,609, the opening price $5,426 and the closing price $5,771.
The daily high for March was $6,054 and a low of $5,273.
The price that day was up 6.3% for the month and up 8.4% for the year.
The average price for Bitcoin (BTC) in CNY (Chinese Yuan Renminbi) for March 2019 was ¥26,671, the opening price ¥25,797 and the closing price ¥27,556.
The daily high for March was ¥28,840 and a low of ¥25,015.
The price that day was up 6.8% for the month and up 6.9% for the year.
The average price for Bitcoin (BTC) in INR (Indian Rupee) for March 2019 was ₹276,432, the opening price ₹272,912 and the closing price ₹284,830.
The daily high for March was ₹298,369 and a low of ₹264,590.
The price that day was up 4.3% for the month and up 9.3% for the year.
The bitcoin price for the month March in other years.
The average price for Bitcoin (BTC) in KRW for March 2015 was ₩299,534, the opening price ₩279,861 and the closing price ₩270,595.
The daily high for March was ₩336,712 and a low of ₩260,569.
The price that month was down -3.3% for the month and down -22.7% for the year.
The average price for Bitcoin (BTC) in KRW for March 2016 was ₩492,862, the opening price ₩541,611 and the closing price ₩475,863.
The daily high for March was ₩543,741 and a low of ₩472,054.
The price that month was down -12.1% for the month and down -6.0% for the year.
The average price for Bitcoin (BTC) in KRW for March 2017 was ₩1,283,691, the opening price ₩1,340,986 and the closing price ₩1,196,814.
The daily high for March was ₩1,475,890 and a low of ₩1,009,041.
The price that month was down -10.7% for the month and up 3.0% for the year.
The average price for Bitcoin (BTC) in KRW for March 2018 was ₩9,729,027, the opening price ₩11,270,321 and the closing price ₩7,393,685.
The daily high for March was ₩12,617,605 and a low of ₩7,084,498.
The price that month was down -34.5% for the month and down -50.9% for the year.
The average price for Bitcoin (BTC) in KRW for March 2019 was ₩4,499,425, the opening price ₩4,335,670 and the closing price ₩4,670,308.
The daily high for March was ₩4,885,043 and a low of ₩4,207,759.
The price that month was up 7.7% for the month and up 11.9% for the year.
The average price for Bitcoin (BTC) in KRW for March 2020 was ₩8,377,434, the opening price ₩10,322,419 and the closing price ₩7,840,081.
The daily high for March was ₩10,923,523 and a low of ₩5,024,337.
The price that month was down -24.0% for the month and down -5.6% for the year.
The average price for Bitcoin (BTC) in KRW for March 2021 was ₩61,828,775, the opening price ₩50,799,224 and the closing price ₩66,472,352.
The daily high for March was ₩70,103,096 and a low of ₩50,749,268.
The price that month was up 30.9% for the month and up 111.2% for the year.
The average price for Bitcoin (BTC) in KRW for March 2022 was ₩51,203,292, the opening price ₩51,883,296 and the closing price ₩55,311,276.
The daily high for March was ₩58,909,336 and a low of ₩45,925,752.
The price that month was up 6.6% for the month and up 0.5% for the year.
The average price for Bitcoin (BTC) in KRW for March 2023 was ₩32,678,089, the opening price ₩30,605,530 and the closing price ₩37,206,284.
The daily high for March was ₩38,039,220 and a low of ₩25,917,352.
The price that month was up 21.6% for the month and up 78.2% for the year.
The average price for Bitcoin (BTC) in KRW for March 2024 was ₩89,901,367, the opening price ₩81,715,696 and the closing price ₩95,965,904.
The daily high for March was ₩97,211,528 and a low of ₩79,251,296.
The price that month was up 17.4% for the month and up 75.3% for the year.
The average price for Bitcoin (BTC) in KRW for March 2025 was ₩123,989,098, the opening price ₩123,337,296 and the closing price ₩121,599,520.
The daily high for March was ₩138,934,496 and a low of ₩111,695,448.
The price that month was down -1.4% for the month and down -12.0% for the year.
The average price for Bitcoin (BTC) in KRW for March 2026 was ₩103,593,512, the opening price ₩96,475,072 and the closing price ₩102,645,120.
The daily high for March was ₩113,464,520 and a low of ₩93,703,872.
The price that month was up 6.4% for the month and down -18.8% for the year.
| Day | Price (average) | Open | High | Low | Close | Change (day) | Change (month) | Change (year) | Trading volume | |
|---|---|---|---|---|---|---|---|---|---|---|
| March 1, 2019 | ₩ 4,357,550 | ₩ 4,335,670 | ₩ 4,406,654 | ₩ 4,335,591 | ₩ 4,352,288 | 0% | % | 4% | ₩ 8,639,261,585,680 | ₿ 1,982,596 |
| March 2, 2019 | ₩ 4,348,777 | ₩ 4,347,478 | ₩ 4,368,567 | ₩ 4,321,327 | ₩ 4,357,736 | 0% | % | 4% | ₩ 8,546,272,829,420 | ₿ 1,965,213 |
| March 3, 2019 | ₩ 4,347,717 | ₩ 4,355,313 | ₩ 4,370,217 | ₩ 4,326,495 | ₩ 4,338,845 | 0% | % | 4% | ₩ 8,180,562,884,190 | ₿ 1,881,577 |
| March 4, 2019 | ₩ 4,285,600 | ₩ 4,336,187 | ₩ 4,351,166 | ₩ 4,207,759 | ₩ 4,247,287 | -2% | % | 2% | ₩ 10,195,113,257,400 | ₿ 2,378,923 |
| March 5, 2019 | ₩ 4,313,316 | ₩ 4,245,227 | ₩ 4,400,339 | ₩ 4,215,728 | ₩ 4,391,971 | 3% | % | 5% | ₩ 11,468,213,618,900 | ₿ 2,658,793 |
| March 6, 2019 | ₩ 4,397,971 | ₩ 4,392,766 | ₩ 4,424,148 | ₩ 4,371,286 | ₩ 4,403,687 | 0% | % | 6% | ₩ 10,349,820,597,100 | ₿ 2,353,317 |
| March 7, 2019 | ₩ 4,420,562 | ₩ 4,403,021 | ₩ 4,442,664 | ₩ 4,400,465 | ₩ 4,436,101 | 1% | % | 6% | ₩ 10,869,613,512,700 | ₿ 2,458,876 |
| March 8, 2019 | ₩ 4,433,526 | ₩ 4,438,225 | ₩ 4,478,388 | ₩ 4,394,085 | ₩ 4,423,407 | 0% | % | 6% | ₩ 12,062,915,722,900 | ₿ 2,720,840 |
| March 9, 2019 | ₩ 4,461,944 | ₩ 4,415,947 | ₩ 4,522,735 | ₩ 4,413,495 | ₩ 4,495,598 | 2% | % | 8% | ₩ 12,246,050,978,800 | ₿ 2,744,555 |
| March 10, 2019 | ₩ 4,482,753 | ₩ 4,498,843 | ₩ 4,497,157 | ₩ 4,449,769 | ₩ 4,485,246 | 0% | % | 8% | ₩ 11,024,999,958,700 | ₿ 2,459,426 |
| March 11, 2019 | ₩ 4,454,234 | ₩ 4,487,675 | ₩ 4,498,555 | ₩ 4,410,592 | ₩ 4,420,117 | -1% | % | 6% | ₩ 11,460,963,245,900 | ₿ 2,573,049 |
| March 12, 2019 | ₩ 4,405,728 | ₩ 4,418,454 | ₩ 4,436,796 | ₩ 4,357,110 | ₩ 4,410,554 | 0% | % | 6% | ₩ 11,068,126,779,200 | ₿ 2,512,213 |
| March 13, 2019 | ₩ 4,419,543 | ₩ 4,414,740 | ₩ 4,440,475 | ₩ 4,406,142 | ₩ 4,416,817 | 0% | % | 6% | ₩ 10,705,576,305,900 | ₿ 2,422,326 |
| March 14, 2019 | ₩ 4,448,152 | ₩ 4,416,388 | ₩ 4,484,216 | ₩ 4,431,678 | ₩ 4,460,328 | 1% | % | 7% | ₩ 11,912,170,317,200 | ₿ 2,678,004 |
| March 15, 2019 | ₩ 4,477,900 | ₩ 4,462,339 | ₩ 4,505,130 | ₩ 4,451,997 | ₩ 4,492,134 | 1% | % | 8% | ₩ 10,654,127,100,200 | ₿ 2,379,269 |
| March 16, 2019 | ₩ 4,551,002 | ₩ 4,495,524 | ₩ 4,623,833 | ₩ 4,492,927 | ₩ 4,591,726 | 2% | % | 10% | ₩ 11,178,039,334,000 | ₿ 2,456,171 |
| March 17, 2019 | ₩ 4,576,714 | ₩ 4,590,530 | ₩ 4,597,846 | ₩ 4,543,736 | ₩ 4,574,744 | 0% | % | 10% | ₩ 9,344,023,159,450 | ₿ 2,041,645 |
| March 18, 2019 | ₩ 4,573,939 | ₩ 4,568,896 | ₩ 4,621,810 | ₩ 4,539,360 | ₩ 4,565,692 | 0% | % | 9% | ₩ 10,922,490,106,400 | ₿ 2,387,983 |
| March 19, 2019 | ₩ 4,583,554 | ₩ 4,565,798 | ₩ 4,616,252 | ₩ 4,548,800 | ₩ 4,603,366 | 1% | % | 10% | ₩ 10,566,463,306,500 | ₿ 2,305,299 |
| March 20, 2019 | ₩ 4,591,470 | ₩ 4,602,918 | ₩ 4,605,266 | ₩ 4,555,612 | ₩ 4,602,085 | 0% | % | 10% | ₩ 11,457,051,989,400 | ₿ 2,495,291 |
| March 21, 2019 | ₩ 4,573,479 | ₩ 4,598,533 | ₩ 4,624,588 | ₩ 4,522,376 | ₩ 4,548,419 | -1% | % | 9% | ₩ 12,226,579,560,000 | ₿ 2,673,365 |
| March 22, 2019 | ₩ 4,566,018 | ₩ 4,547,508 | ₩ 4,601,387 | ₩ 4,545,751 | ₩ 4,569,426 | 0% | % | 10% | ₩ 10,507,192,157,100 | ₿ 2,301,172 |
| March 23, 2019 | ₩ 4,577,507 | ₩ 4,568,001 | ₩ 4,598,825 | ₩ 4,560,309 | ₩ 4,582,892 | 0% | % | 10% | ₩ 10,877,285,188,200 | ₿ 2,376,247 |
| March 24, 2019 | ₩ 4,575,310 | ₩ 4,584,334 | ₩ 4,588,426 | ₩ 4,551,420 | ₩ 4,577,059 | 0% | % | 10% | ₩ 10,406,457,699,400 | ₿ 2,274,482 |
| March 25, 2019 | ₩ 4,528,054 | ₩ 4,579,288 | ₩ 4,579,440 | ₩ 4,456,117 | ₩ 4,497,372 | -2% | % | 8% | ₩ 11,756,529,664,500 | ₿ 2,596,376 |
| March 26, 2019 | ₩ 4,506,532 | ₩ 4,504,638 | ₩ 4,522,788 | ₩ 4,475,914 | ₩ 4,522,788 | 1% | % | 8% | ₩ 12,152,465,917,400 | ₿ 2,696,634 |
| March 27, 2019 | ₩ 4,587,699 | ₩ 4,521,931 | ₩ 4,656,681 | ₩ 4,514,974 | ₩ 4,657,212 | 3% | % | 12% | ₩ 12,417,281,839,000 | ₿ 2,706,647 |
| March 28, 2019 | ₩ 4,630,603 | ₩ 4,657,394 | ₩ 4,658,566 | ₩ 4,586,551 | ₩ 4,619,903 | -1% | % | 11% | ₩ 10,620,063,891,400 | ₿ 2,293,451 |
| March 29, 2019 | ₩ 4,632,686 | ₩ 4,618,742 | ₩ 4,672,567 | ₩ 4,579,991 | ₩ 4,659,445 | 1% | % | 12% | ₩ 12,413,438,197,900 | ₿ 2,679,534 |
| March 30, 2019 | ₩ 4,703,776 | ₩ 4,652,353 | ₩ 4,885,043 | ₩ 4,608,843 | ₩ 4,668,865 | 0% | % | 12% | ₩ 11,065,099,586,500 | ₿ 2,352,387 |
| March 31, 2019 | ₩ 4,668,557 | ₩ 4,667,496 | ₩ 4,678,976 | ₩ 4,657,449 | ₩ 4,670,308 | 0% | % | 12% | ₩ 10,289,731,291,000 | ₿ 2,204,050 |
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.