In April 2019 Bitcoin (BTC-KRW) was priced at ₩4,689,721 KRW (South Korean Won)
2019
1 days
What was the historical Bitcoin price for April 2019 in South Korean Won (KRW)? The average price for Bitcoin in April 2019 BTC-KRW was ₩4,689,721. The closing price for Bitcoin (BTC) in April 2019 was ₩4,714,008, on April 1, 2019. It was up 0.9% for the month and up 13.0% 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 April 1, 2019 was ₩4,689,721, the opening price ₩4,670,671 and the closing price ₩4,714,008.
The daily high for April 1, 2019 was ₩4,725,945 and the daily low ₩4,648,262.
The price that day was up 0.9% for the day, down % for the month and up 13.0% for the year.
The average price for Bitcoin (BTC) in KRW for April 2, 2019 was ₩5,138,026, the opening price ₩4,712,827 and the closing price ₩5,550,324.
The daily high for April 2, 2019 was ₩5,579,984 and the daily low ₩4,708,971.
The price that day was up 17.7% for the day, down % for the month and up 33.0% for the year.
The average price for Bitcoin (BTC) in KRW for April 3, 2019 was ₩5,690,019, the opening price ₩5,550,416 and the closing price ₩5,642,030.
The daily high for April 3, 2019 was ₩6,021,009 and the daily low ₩5,546,621.
The price that day was up 1.7% for the day, down % for the month and up 35.2% for the year.
The average price for Bitcoin (BTC) in KRW for April 4, 2019 was ₩5,618,735, the opening price ₩5,640,085 and the closing price ₩5,593,777.
The daily high for April 4, 2019 was ₩5,745,471 and the daily low ₩5,495,609.
The price that day was down -0.9% for the day, down % for the month and up 34.1% for the year.
The average price for Bitcoin (BTC) in KRW for April 5, 2019 was ₩5,665,573, the opening price ₩5,593,785 and the closing price ₩5,730,182.
The daily high for April 5, 2019 was ₩5,747,964 and the daily low ₩5,590,363.
The price that day was up 2.4% for the day, down % for the month and up 37.3% for the year.
The average price for Bitcoin (BTC) in KRW for April 6, 2019 was ₩5,772,256, the opening price ₩5,730,309 and the closing price ₩5,756,504.
The daily high for April 6, 2019 was ₩5,922,612 and the daily low ₩5,679,601.
The price that day was up 0.5% for the day, down % for the month and up 38.0% for the year.
The average price for Bitcoin (BTC) in KRW for April 7, 2019 was ₩5,844,111, the opening price ₩5,759,890 and the closing price ₩5,914,732.
The daily high for April 7, 2019 was ₩5,956,018 and the daily low ₩5,745,804.
The price that day was up 2.7% for the day, down % for the month and up 41.8% for the year.
The average price for Bitcoin (BTC) in KRW for April 8, 2019 was ₩5,978,323, the opening price ₩5,915,799 and the closing price ₩6,041,659.
The daily high for April 8, 2019 was ₩6,059,325 and the daily low ₩5,896,510.
The price that day was up 2.1% for the day, down % for the month and up 44.8% for the year.
The average price for Bitcoin (BTC) in KRW for April 9, 2019 was ₩5,978,657, the opening price ₩6,041,827 and the closing price ₩5,939,365.
The daily high for April 9, 2019 was ₩6,041,827 and the daily low ₩5,891,607.
The price that day was down -1.7% for the day, down % for the month and up 42.4% for the year.
The average price for Bitcoin (BTC) in KRW for April 10, 2019 was ₩6,023,728, the opening price ₩5,938,392 and the closing price ₩6,058,808.
The daily high for April 10, 2019 was ₩6,169,569 and the daily low ₩5,928,143.
The price that day was up 2.0% for the day, down % for the month and up 45.2% for the year.
The average price for Bitcoin (BTC) in KRW for April 11, 2019 was ₩5,915,383, the opening price ₩6,059,411 and the closing price ₩5,783,595.
The daily high for April 11, 2019 was ₩6,095,547 and the daily low ₩5,722,979.
The price that day was down -4.5% for the day, down % for the month and up 38.6% for the year.
The average price for Bitcoin (BTC) in KRW for April 12, 2019 was ₩5,749,770, the opening price ₩5,779,841 and the closing price ₩5,775,202.
The daily high for April 12, 2019 was ₩5,788,097 and the daily low ₩5,655,941.
The price that day was down -0.1% for the day, down % for the month and up 38.4% for the year.
The average price for Bitcoin (BTC) in KRW for April 13, 2019 was ₩5,779,611, the opening price ₩5,774,420 and the closing price ₩5,782,689.
The daily high for April 13, 2019 was ₩5,817,848 and the daily low ₩5,743,487.
The price that day was up 0.1% for the day, down % for the month and up 38.6% for the year.
The average price for Bitcoin (BTC) in KRW for April 14, 2019 was ₩5,815,241, the opening price ₩5,781,750 and the closing price ₩5,862,424.
The daily high for April 14, 2019 was ₩5,882,407 and the daily low ₩5,734,386.
The price that day was up 1.4% for the day, down % for the month and up 40.5% for the year.
The average price for Bitcoin (BTC) in KRW for April 15, 2019 was ₩5,800,960, the opening price ₩5,861,970 and the closing price ₩5,752,182.
The daily high for April 15, 2019 was ₩5,886,509 and the daily low ₩5,703,180.
The price that day was down -1.9% for the day, down % for the month and up 37.9% for the year.
The average price for Bitcoin (BTC) in KRW for April 16, 2019 was ₩5,851,397, the opening price ₩5,751,579 and the closing price ₩5,956,496.
The daily high for April 16, 2019 was ₩5,960,296 and the daily low ₩5,737,217.
The price that day was up 3.6% for the day, down % for the month and up 42.8% for the year.
The average price for Bitcoin (BTC) in KRW for April 17, 2019 was ₩5,952,895, the opening price ₩5,957,151 and the closing price ₩5,946,237.
The daily high for April 17, 2019 was ₩5,997,722 and the daily low ₩5,910,471.
The price that day was down -0.2% for the day, down % for the month and up 42.5% for the year.
The average price for Bitcoin (BTC) in KRW for April 18, 2019 was ₩5,991,780, the opening price ₩5,945,720 and the closing price ₩6,024,848.
The daily high for April 18, 2019 was ₩6,049,410 and the daily low ₩5,947,144.
The price that day was up 1.3% for the day, down % for the month and up 44.4% for the year.
The average price for Bitcoin (BTC) in KRW for April 19, 2019 was ₩6,016,807, the opening price ₩6,024,585 and the closing price ₩6,028,208.
The daily high for April 19, 2019 was ₩6,064,603 and the daily low ₩5,949,831.
The price that day was up 0.1% for the day, down % for the month and up 44.5% for the year.
The average price for Bitcoin (BTC) in KRW for April 20, 2019 was ₩6,051,270, the opening price ₩6,028,603 and the closing price ₩6,066,935.
The daily high for April 20, 2019 was ₩6,090,353 and the daily low ₩6,019,189.
The price that day was up 0.6% for the day, down % for the month and up 45.4% for the year.
The average price for Bitcoin (BTC) in KRW for April 21, 2019 was ₩6,041,669, the opening price ₩6,064,654 and the closing price ₩6,034,651.
The daily high for April 21, 2019 was ₩6,091,984 and the daily low ₩5,975,387.
The price that day was down -0.5% for the day, down % for the month and up 44.6% for the year.
The average price for Bitcoin (BTC) in KRW for April 22, 2019 was ₩6,103,313, the opening price ₩6,032,338 and the closing price ₩6,160,892.
The daily high for April 22, 2019 was ₩6,188,100 and the daily low ₩6,031,924.
The price that day was up 2.1% for the day, down % for the month and up 47.7% for the year.
The average price for Bitcoin (BTC) in KRW for April 23, 2019 was ₩6,280,836, the opening price ₩6,160,892 and the closing price ₩6,369,183.
The daily high for April 23, 2019 was ₩6,439,588 and the daily low ₩6,153,681.
The price that day was up 3.4% for the day, down % for the month and up 52.7% for the year.
The average price for Bitcoin (BTC) in KRW for April 24, 2019 was ₩6,362,288, the opening price ₩6,368,207 and the closing price ₩6,318,793.
The daily high for April 24, 2019 was ₩6,489,320 and the daily low ₩6,272,832.
The price that day was down -0.8% for the day, down % for the month and up 51.5% for the year.
The average price for Bitcoin (BTC) in KRW for April 25, 2019 was ₩6,200,698, the opening price ₩6,320,709 and the closing price ₩6,044,198.
The daily high for April 25, 2019 was ₩6,427,556 and the daily low ₩6,010,329.
The price that day was down -4.3% for the day, down % for the month and up 44.9% for the year.
The average price for Bitcoin (BTC) in KRW for April 26, 2019 was ₩6,102,549, the opening price ₩6,043,954 and the closing price ₩6,118,316.
The daily high for April 26, 2019 was ₩6,239,436 and the daily low ₩6,008,492.
The price that day was up 1.2% for the day, down % for the month and up 46.7% for the year.
The average price for Bitcoin (BTC) in KRW for April 27, 2019 was ₩6,110,961, the opening price ₩6,118,459 and the closing price ₩6,105,421.
The daily high for April 27, 2019 was ₩6,154,627 and the daily low ₩6,065,339.
The price that day was down -0.2% for the day, down % for the month and up 46.3% for the year.
The average price for Bitcoin (BTC) in KRW for April 28, 2019 was ₩6,124,213, the opening price ₩6,109,426 and the closing price ₩6,124,046.
The daily high for April 28, 2019 was ₩6,172,569 and the daily low ₩6,090,811.
The price that day was up 0.3% for the day, down % for the month and up 46.8% for the year.
The average price for Bitcoin (BTC) in KRW for April 29, 2019 was ₩6,104,361, the opening price ₩6,123,721 and the closing price ₩6,085,827.
The daily high for April 29, 2019 was ₩6,157,790 and the daily low ₩6,050,106.
The price that day was down -0.6% for the day, down % for the month and up 45.9% for the year.
The average price for Bitcoin (BTC) in KRW for April 30, 2019 was ₩6,160,611, the opening price ₩6,086,260 and the closing price ₩6,229,640.
The daily high for April 30, 2019 was ₩6,244,229 and the daily low ₩6,082,318.
The price that day was up 2.4% for the day, down % for the month and up 49.3% for the year.
The average Bitcoin price in April 2019 in 7 other global currencies.
The average price for Bitcoin (BTC) in USD (United States Dollar) for April 2019 was $5,162, the opening price $4,105 and the closing price $5,351.
The daily high for April was $5,642 and a low of $4,097.
The price that day was up 30.3% for the month and up 42.8% for the year.
The average price for Bitcoin (BTC) in EUR (Euro) for April 2019 was €4,595, the opening price €3,658 and the closing price €4,771.
The daily high for April was €5,035 and a low of €3,650.
The price that day was up 30.4% for the month and up 46.3% for the year.
The average price for Bitcoin (BTC) in GBP (British Pound Sterling) for April 2019 was £3,964, the opening price £3,153 and the closing price £4,104.
The daily high for April was £4,366 and a low of £3,148.
The price that day was up 30.2% for the month and up 39.6% for the year.
The average price for Bitcoin (BTC) in JPY (Japanese Yen) for April 2019 was ¥576,612, the opening price ¥455,685 and the closing price ¥596,068.
The daily high for April was ¥630,819 and a low of ¥454,912.
The price that day was up 30.8% for the month and up 45.1% for the year.
The average price for Bitcoin (BTC) in AUD (Australian Dollar) for April 2019 was $7,258, the opening price $5,772 and the closing price $7,589.
The daily high for April was $8,022 and a low of $5,762.
The price that day was up 31.5% for the month and up 42.6% for the year.
The average price for Bitcoin (BTC) in CNY (Chinese Yuan Renminbi) for April 2019 was ¥34,669, the opening price ¥27,556 and the closing price ¥36,036.
The daily high for April was ¥37,930 and a low of ¥27,499.
The price that day was up 30.8% for the month and up 39.8% for the year.
The average price for Bitcoin (BTC) in INR (Indian Rupee) for April 2019 was ₹358,440, the opening price ₹284,827 and the closing price ₹372,229.
The daily high for April was ₹394,280 and a low of ₹284,489.
The price that day was up 30.7% for the month and up 42.8% for the year.
The bitcoin price for the month April in other years.
The average price for Bitcoin (BTC) in KRW for April 2015 was ₩255,561, the opening price ₩270,594 and the closing price ₩254,387.
The daily high for April was ₩284,417 and a low of ₩231,073.
The price that month was down -6.0% for the month and down -27.4% for the year.
The average price for Bitcoin (BTC) in KRW for April 2016 was ₩497,145, the opening price ₩475,898 and the closing price ₩512,800.
The daily high for April was ₩537,219 and a low of ₩477,636.
The price that month was up 7.8% for the month and up 1.3% for the year.
The average price for Bitcoin (BTC) in KRW for April 2017 was ₩1,362,080, the opening price ₩1,196,725 and the closing price ₩1,530,704.
The daily high for April was ₩1,530,485 and a low of ₩1,184,866.
The price that month was up 27.9% for the month and up 31.7% for the year.
The average price for Bitcoin (BTC) in KRW for April 2018 was ₩8,544,134, the opening price ₩7,424,995 and the closing price ₩9,880,828.
The daily high for April was ₩10,515,201 and a low of ₩6,920,114.
The price that month was up 33.6% for the month and down -34.3% for the year.
The average price for Bitcoin (BTC) in KRW for April 2019 was ₩5,897,192, the opening price ₩4,670,671 and the closing price ₩6,229,640.
The daily high for April was ₩6,489,320 and a low of ₩4,648,262.
The price that month was up 33.4% for the month and up 49.3% for the year.
The average price for Bitcoin (BTC) in KRW for April 2020 was ₩8,796,658, the opening price ₩7,838,467 and the closing price ₩10,511,052.
The daily high for April was ₩11,370,981 and a low of ₩7,674,631.
The price that month was up 34.1% for the month and up 26.5% for the year.
The average price for Bitcoin (BTC) in KRW for April 2021 was ₩63,962,668, the opening price ₩66,481,076 and the closing price ₩64,550,840.
The daily high for April was ₩72,340,576 and a low of ₩52,587,456.
The price that month was down -2.9% for the month and up 105.1% for the year.
The average price for Bitcoin (BTC) in KRW for April 2022 was ₩51,328,522, the opening price ₩55,330,088 and the closing price ₩47,652,180.
The daily high for April was ₩57,711,728 and a low of ₩47,630,784.
The price that month was down -13.8% for the month and down -13.5% for the year.
The average price for Bitcoin (BTC) in KRW for April 2023 was ₩38,107,862, the opening price ₩37,199,552 and the closing price ₩39,166,628.
The daily high for April was ₩40,359,556 and a low of ₩35,690,360.
The price that month was up 5.3% for the month and up 87.6% for the year.
The average price for Bitcoin (BTC) in KRW for April 2024 was ₩90,277,086, the opening price ₩95,965,688 and the closing price ₩84,045,712.
The daily high for April was ₩98,649,152 and a low of ₩81,940,096.
The price that month was down -12.4% for the month and up 53.5% for the year.
The average price for Bitcoin (BTC) in KRW for April 2025 was ₩124,061,743, the opening price ₩121,603,952 and the closing price ₩134,221,664.
The daily high for April was ₩137,982,512 and a low of ₩109,056,552.
The price that month was up 10.4% for the month and down -2.8% for the year.
The average price for Bitcoin (BTC) in KRW for April 2026 was ₩109,280,047, the opening price ₩102,644,480 and the closing price ₩112,561,696.
The daily high for April was ₩117,683,976 and a low of ₩99,740,432.
The price that month was up 9.7% for the month and down -10.9% for the year.
| Day | Price (average) | Open | High | Low | Close | Change (day) | Change (month) | Change (year) | Trading volume | |
|---|---|---|---|---|---|---|---|---|---|---|
| April 1, 2019 | ₩ 4,689,721 | ₩ 4,670,671 | ₩ 4,725,945 | ₩ 4,648,262 | ₩ 4,714,008 | 1% | % | 13% | ₩ 11,515,586,517,400 | ₿ 2,455,495 |
| April 2, 2019 | ₩ 5,138,026 | ₩ 4,712,827 | ₩ 5,579,984 | ₩ 4,708,971 | ₩ 5,550,324 | 18% | % | 33% | ₩ 24,243,522,235,700 | ₿ 4,718,450 |
| April 3, 2019 | ₩ 5,690,019 | ₩ 5,550,416 | ₩ 6,021,009 | ₩ 5,546,621 | ₩ 5,642,030 | 2% | % | 35% | ₩ 25,980,553,403,900 | ₿ 4,565,987 |
| April 4, 2019 | ₩ 5,618,735 | ₩ 5,640,085 | ₩ 5,745,471 | ₩ 5,495,609 | ₩ 5,593,777 | -1% | % | 34% | ₩ 20,739,531,975,300 | ₿ 3,691,139 |
| April 5, 2019 | ₩ 5,665,573 | ₩ 5,593,785 | ₩ 5,747,964 | ₩ 5,590,363 | ₩ 5,730,182 | 2% | % | 37% | ₩ 19,155,656,719,800 | ₿ 3,381,063 |
| April 6, 2019 | ₩ 5,772,256 | ₩ 5,730,309 | ₩ 5,922,612 | ₩ 5,679,601 | ₩ 5,756,504 | 0% | % | 38% | ₩ 19,260,858,693,900 | ₿ 3,336,799 |
| April 7, 2019 | ₩ 5,844,111 | ₩ 5,759,890 | ₩ 5,956,018 | ₩ 5,745,804 | ₩ 5,914,732 | 3% | % | 42% | ₩ 18,948,694,892,300 | ₿ 3,242,357 |
| April 8, 2019 | ₩ 5,978,323 | ₩ 5,915,799 | ₩ 6,059,325 | ₩ 5,896,510 | ₩ 6,041,659 | 2% | % | 45% | ₩ 19,592,399,346,300 | ₿ 3,277,240 |
| April 9, 2019 | ₩ 5,978,657 | ₩ 6,041,827 | ₩ 6,041,827 | ₩ 5,891,607 | ₩ 5,939,365 | -2% | % | 42% | ₩ 16,799,356,113,500 | ₿ 2,809,888 |
| April 10, 2019 | ₩ 6,023,728 | ₩ 5,938,392 | ₩ 6,169,569 | ₩ 5,928,143 | ₩ 6,058,808 | 2% | % | 45% | ₩ 17,642,674,023,000 | ₿ 2,928,863 |
| April 11, 2019 | ₩ 5,915,383 | ₩ 6,059,411 | ₩ 6,095,547 | ₩ 5,722,979 | ₩ 5,783,595 | -5% | % | 39% | ₩ 18,906,347,937,700 | ₿ 3,196,133 |
| April 12, 2019 | ₩ 5,749,770 | ₩ 5,779,841 | ₩ 5,788,097 | ₩ 5,655,941 | ₩ 5,775,202 | 0% | % | 38% | ₩ 15,517,530,106,900 | ₿ 2,698,809 |
| April 13, 2019 | ₩ 5,779,611 | ₩ 5,774,420 | ₩ 5,817,848 | ₩ 5,743,487 | ₩ 5,782,689 | 0% | % | 39% | ₩ 12,280,320,844,000 | ₿ 2,124,766 |
| April 14, 2019 | ₩ 5,815,241 | ₩ 5,781,750 | ₩ 5,882,407 | ₩ 5,734,386 | ₩ 5,862,424 | 1% | % | 41% | ₩ 11,788,951,370,400 | ₿ 2,027,251 |
| April 15, 2019 | ₩ 5,800,960 | ₩ 5,861,970 | ₩ 5,886,509 | ₩ 5,703,180 | ₩ 5,752,182 | -2% | % | 38% | ₩ 13,951,784,025,200 | ₿ 2,405,082 |
| April 16, 2019 | ₩ 5,851,397 | ₩ 5,751,579 | ₩ 5,960,296 | ₩ 5,737,217 | ₩ 5,956,496 | 4% | % | 43% | ₩ 13,218,549,706,500 | ₿ 2,259,042 |
| April 17, 2019 | ₩ 5,952,895 | ₩ 5,957,151 | ₩ 5,997,722 | ₩ 5,910,471 | ₩ 5,946,237 | 0% | % | 43% | ₩ 14,082,830,806,200 | ₿ 2,365,711 |
| April 18, 2019 | ₩ 5,991,780 | ₩ 5,945,720 | ₩ 6,049,410 | ₩ 5,947,144 | ₩ 6,024,848 | 1% | % | 44% | ₩ 15,074,087,250,800 | ₿ 2,515,794 |
| April 19, 2019 | ₩ 6,016,807 | ₩ 6,024,585 | ₩ 6,064,603 | ₩ 5,949,831 | ₩ 6,028,208 | 0% | % | 44% | ₩ 15,662,343,650,700 | ₿ 2,603,099 |
| April 20, 2019 | ₩ 6,051,270 | ₩ 6,028,603 | ₩ 6,090,353 | ₩ 6,019,189 | ₩ 6,066,935 | 1% | % | 45% | ₩ 14,968,357,980,800 | ₿ 2,473,590 |
| April 21, 2019 | ₩ 6,041,669 | ₩ 6,064,654 | ₩ 6,091,984 | ₩ 5,975,387 | ₩ 6,034,651 | -1% | % | 45% | ₩ 15,592,509,115,000 | ₿ 2,580,828 |
| April 22, 2019 | ₩ 6,103,313 | ₩ 6,032,338 | ₩ 6,188,100 | ₩ 6,031,924 | ₩ 6,160,892 | 2% | % | 48% | ₩ 16,661,045,775,600 | ₿ 2,729,836 |
| April 23, 2019 | ₩ 6,280,836 | ₩ 6,160,892 | ₩ 6,439,588 | ₩ 6,153,681 | ₩ 6,369,183 | 3% | % | 53% | ₩ 18,136,256,623,500 | ₿ 2,887,555 |
| April 24, 2019 | ₩ 6,362,288 | ₩ 6,368,207 | ₩ 6,489,320 | ₩ 6,272,832 | ₩ 6,318,793 | -1% | % | 51% | ₩ 19,711,914,312,800 | ₿ 3,098,243 |
| April 25, 2019 | ₩ 6,200,698 | ₩ 6,320,709 | ₩ 6,427,556 | ₩ 6,010,329 | ₩ 6,044,198 | -4% | % | 45% | ₩ 17,783,128,753,300 | ₿ 2,867,924 |
| April 26, 2019 | ₩ 6,102,549 | ₩ 6,043,954 | ₩ 6,239,436 | ₩ 6,008,492 | ₩ 6,118,316 | 1% | % | 47% | ₩ 19,483,804,188,700 | ₿ 3,192,732 |
| April 27, 2019 | ₩ 6,110,961 | ₩ 6,118,459 | ₩ 6,154,627 | ₩ 6,065,339 | ₩ 6,105,421 | 0% | % | 46% | ₩ 15,194,652,589,200 | ₿ 2,486,459 |
| April 28, 2019 | ₩ 6,124,213 | ₩ 6,109,426 | ₩ 6,172,569 | ₩ 6,090,811 | ₩ 6,124,046 | 0% | % | 47% | ₩ 14,854,900,100,100 | ₿ 2,425,602 |
| April 29, 2019 | ₩ 6,104,361 | ₩ 6,123,721 | ₩ 6,157,790 | ₩ 6,050,106 | ₩ 6,085,827 | -1% | % | 46% | ₩ 15,930,284,726,800 | ₿ 2,609,657 |
| April 30, 2019 | ₩ 6,160,611 | ₩ 6,086,260 | ₩ 6,244,229 | ₩ 6,082,318 | ₩ 6,229,640 | 2% | % | 49% | ₩ 16,158,729,026,700 | ₿ 2,622,910 |
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.