In May 2019 Bitcoin (BTC-KRW) was priced at ₩6,263,156 KRW (South Korean Won)
2019
1 days
What was the historical Bitcoin price for May 2019 in South Korean Won (KRW)? The average price for Bitcoin in May 2019 BTC-KRW was ₩6,263,156. The closing price for Bitcoin (BTC) in May 2019 was ₩6,297,762, on May 1, 2019. It was up 1.1% for the month and up 51.0% 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 May 1, 2019 was ₩6,263,156, the opening price ₩6,229,858 and the closing price ₩6,297,762.
The daily high for May 1, 2019 was ₩6,298,951 and the daily low ₩6,226,053.
The price that day was up 1.1% for the day, down % for the month and up 51.0% for the year.
The average price for Bitcoin (BTC) in KRW for May 2, 2019 was ₩6,363,553, the opening price ₩6,297,443 and the closing price ₩6,425,294.
The daily high for May 2, 2019 was ₩6,448,346 and the daily low ₩6,283,131.
The price that day was up 2.0% for the day, down % for the month and up 54.0% for the year.
The average price for Bitcoin (BTC) in KRW for May 3, 2019 was ₩6,606,177, the opening price ₩6,425,607 and the closing price ₩6,716,193.
The daily high for May 3, 2019 was ₩6,865,194 and the daily low ₩6,417,717.
The price that day was up 4.5% for the day, down % for the month and up 61.0% for the year.
The average price for Bitcoin (BTC) in KRW for May 4, 2019 was ₩6,733,534, the opening price ₩6,717,256 and the closing price ₩6,789,403.
The daily high for May 4, 2019 was ₩6,854,287 and the daily low ₩6,573,190.
The price that day was up 1.1% for the day, down % for the month and up 62.7% for the year.
The average price for Bitcoin (BTC) in KRW for May 5, 2019 was ₩6,743,996, the opening price ₩6,789,288 and the closing price ₩6,748,117.
The daily high for May 5, 2019 was ₩6,792,542 and the daily low ₩6,646,037.
The price that day was down -0.6% for the day, down % for the month and up 61.7% for the year.
The average price for Bitcoin (BTC) in KRW for May 6, 2019 was ₩6,714,911, the opening price ₩6,743,442 and the closing price ₩6,718,305.
The daily high for May 6, 2019 was ₩6,781,075 and the daily low ₩6,616,822.
The price that day was down -0.4% for the day, down % for the month and up 61.0% for the year.
The average price for Bitcoin (BTC) in KRW for May 7, 2019 was ₩6,824,370, the opening price ₩6,716,893 and the closing price ₩6,833,925.
The daily high for May 7, 2019 was ₩7,019,642 and the daily low ₩6,727,022.
The price that day was up 1.7% for the day, down % for the month and up 63.8% for the year.
The average price for Bitcoin (BTC) in KRW for May 8, 2019 was ₩6,922,819, the opening price ₩6,857,344 and the closing price ₩7,018,559.
The daily high for May 8, 2019 was ₩7,027,386 and the daily low ₩6,787,988.
The price that day was up 2.7% for the day, down % for the month and up 68.2% for the year.
The average price for Bitcoin (BTC) in KRW for May 9, 2019 was ₩7,155,266, the opening price ₩7,018,394 and the closing price ₩7,287,117.
The daily high for May 9, 2019 was ₩7,297,161 and the daily low ₩7,018,394.
The price that day was up 3.8% for the day, down % for the month and up 74.7% for the year.
The average price for Bitcoin (BTC) in KRW for May 10, 2019 was ₩7,403,118, the opening price ₩7,288,644 and the closing price ₩7,496,424.
The daily high for May 10, 2019 was ₩7,566,178 and the daily low ₩7,261,227.
The price that day was up 2.9% for the day, down % for the month and up 79.7% for the year.
The average price for Bitcoin (BTC) in KRW for May 11, 2019 was ₩8,018,725, the opening price ₩7,497,385 and the closing price ₩8,467,048.
The daily high for May 11, 2019 was ₩8,617,745 and the daily low ₩7,492,721.
The price that day was up 12.9% for the day, down % for the month and up 103.0% for the year.
The average price for Bitcoin (BTC) in KRW for May 12, 2019 was ₩8,372,369, the opening price ₩8,465,562 and the closing price ₩8,195,468.
The daily high for May 12, 2019 was ₩8,818,550 and the daily low ₩8,009,894.
The price that day was down -3.2% for the day, down % for the month and up 96.4% for the year.
The average price for Bitcoin (BTC) in KRW for May 13, 2019 was ₩8,798,385, the opening price ₩8,194,066 and the closing price ₩9,285,526.
The daily high for May 13, 2019 was ₩9,567,561 and the daily low ₩8,146,389.
The price that day was up 13.3% for the day, down % for the month and up 122.6% for the year.
The average price for Bitcoin (BTC) in KRW for May 14, 2019 was ₩9,435,180, the opening price ₩9,277,160 and the closing price ₩9,496,567.
The daily high for May 14, 2019 was ₩9,825,298 and the daily low ₩9,141,696.
The price that day was up 2.3% for the day, down % for the month and up 127.6% for the year.
The average price for Bitcoin (BTC) in KRW for May 15, 2019 was ₩9,592,649, the opening price ₩9,490,824 and the closing price ₩9,739,862.
The daily high for May 15, 2019 was ₩9,747,554 and the daily low ₩9,392,354.
The price that day was up 2.6% for the day, down % for the month and up 133.5% for the year.
The average price for Bitcoin (BTC) in KRW for May 16, 2019 was ₩9,558,640, the opening price ₩9,727,200 and the closing price ₩9,394,554.
The daily high for May 16, 2019 was ₩9,896,456 and the daily low ₩9,216,349.
The price that day was down -3.5% for the day, down % for the month and up 125.2% for the year.
The average price for Bitcoin (BTC) in KRW for May 17, 2019 was ₩9,006,864, the opening price ₩9,397,193 and the closing price ₩8,774,046.
The daily high for May 17, 2019 was ₩9,451,978 and the daily low ₩8,404,238.
The price that day was down -6.6% for the day, down % for the month and up 110.3% for the year.
The average price for Bitcoin (BTC) in KRW for May 18, 2019 was ₩8,754,950, the opening price ₩8,771,380 and the closing price ₩8,687,203.
The daily high for May 18, 2019 was ₩8,897,553 and the daily low ₩8,663,662.
The price that day was down -1.0% for the day, down % for the month and up 108.2% for the year.
The average price for Bitcoin (BTC) in KRW for May 19, 2019 was ₩9,258,112, the opening price ₩8,683,326 and the closing price ₩9,794,842.
The daily high for May 19, 2019 was ₩9,870,954 and the daily low ₩8,683,326.
The price that day was up 12.8% for the day, down % for the month and up 134.8% for the year.
The average price for Bitcoin (BTC) in KRW for May 20, 2019 was ₩9,573,240, the opening price ₩9,793,927 and the closing price ₩9,528,735.
The daily high for May 20, 2019 was ₩9,798,759 and the daily low ₩9,171,537.
The price that day was down -2.7% for the day, down % for the month and up 128.4% for the year.
The average price for Bitcoin (BTC) in KRW for May 21, 2019 was ₩9,500,741, the opening price ₩9,528,329 and the closing price ₩9,498,020.
The daily high for May 21, 2019 was ₩9,616,372 and the daily low ₩9,360,242.
The price that day was down -0.3% for the day, down % for the month and up 127.7% for the year.
The average price for Bitcoin (BTC) in KRW for May 22, 2019 was ₩9,314,374, the opening price ₩9,489,629 and the closing price ₩9,145,066.
The daily high for May 22, 2019 was ₩9,553,388 and the daily low ₩9,069,411.
The price that day was down -3.7% for the day, down % for the month and up 119.2% for the year.
The average price for Bitcoin (BTC) in KRW for May 23, 2019 was ₩9,237,101, the opening price ₩9,142,092 and the closing price ₩9,377,855.
The daily high for May 23, 2019 was ₩9,451,523 and the daily low ₩8,976,934.
The price that day was up 2.5% for the day, down % for the month and up 124.8% for the year.
The average price for Bitcoin (BTC) in KRW for May 24, 2019 was ₩9,453,119, the opening price ₩9,377,674 and the closing price ₩9,471,984.
The daily high for May 24, 2019 was ₩9,659,079 and the daily low ₩9,303,739.
The price that day was up 1.0% for the day, down % for the month and up 127.0% for the year.
The average price for Bitcoin (BTC) in KRW for May 25, 2019 was ₩9,529,857, the opening price ₩9,477,337 and the closing price ₩9,558,933.
The daily high for May 25, 2019 was ₩9,636,546 and the daily low ₩9,446,612.
The price that day was up 0.9% for the day, down % for the month and up 129.1% for the year.
The average price for Bitcoin (BTC) in KRW for May 26, 2019 was ₩9,887,652, the opening price ₩9,562,093 and the closing price ₩10,286,445.
The daily high for May 26, 2019 was ₩10,303,411 and the daily low ₩9,398,659.
The price that day was up 7.6% for the day, down % for the month and up 146.6% for the year.
The average price for Bitcoin (BTC) in KRW for May 27, 2019 was ₩10,379,458, the opening price ₩10,287,461 and the closing price ₩10,419,966.
The daily high for May 27, 2019 was ₩10,548,782 and the daily low ₩10,261,623.
The price that day was up 1.3% for the day, down % for the month and up 149.8% for the year.
The average price for Bitcoin (BTC) in KRW for May 28, 2019 was ₩10,362,230, the opening price ₩10,416,392 and the closing price ₩10,356,502.
The daily high for May 28, 2019 was ₩10,421,430 and the daily low ₩10,254,595.
The price that day was down -0.6% for the day, down % for the month and up 148.2% for the year.
The average price for Bitcoin (BTC) in KRW for May 29, 2019 was ₩10,323,029, the opening price ₩10,354,875 and the closing price ₩10,338,543.
The daily high for May 29, 2019 was ₩10,471,868 and the daily low ₩10,126,830.
The price that day was down -0.2% for the day, down % for the month and up 147.8% for the year.
The average price for Bitcoin (BTC) in KRW for May 30, 2019 was ₩10,180,990, the opening price ₩10,341,257 and the closing price ₩9,887,526.
The daily high for May 30, 2019 was ₩10,713,589 and the daily low ₩9,781,589.
The price that day was down -4.4% for the day, down % for the month and up 137.0% for the year.
The average price for Bitcoin (BTC) in KRW for May 31, 2019 was ₩10,002,253, the opening price ₩9,888,494 and the closing price ₩10,194,654.
The daily high for May 31, 2019 was ₩10,209,109 and the daily low ₩9,716,754.
The price that day was up 3.1% for the day, down % for the month and up 144.4% for the year.
The average Bitcoin price in May 2019 in 7 other global currencies.
The average price for Bitcoin (BTC) in USD (United States Dollar) for May 2019 was $7,257, the opening price $5,351 and the closing price $8,575.
The daily high for May was $9,008 and a low of $5,348.
The price that day was up 60.2% for the month and up 128.9% for the year.
The average price for Bitcoin (BTC) in EUR (Euro) for May 2019 was €6,485, the opening price €4,771 and the closing price €7,660.
The daily high for May was €8,090 and a low of €4,767.
The price that day was up 60.6% for the month and up 134.9% for the year.
The average price for Bitcoin (BTC) in GBP (British Pound Sterling) for May 2019 was £5,654, the opening price £4,104 and the closing price £6,784.
The daily high for May was £7,143 and a low of £4,101.
The price that day was up 65.3% for the month and up 130.7% for the year.
The average price for Bitcoin (BTC) in JPY (Japanese Yen) for May 2019 was ¥797,885, the opening price ¥596,092 and the closing price ¥928,404.
The daily high for May was ¥988,026 and a low of ¥595,904.
The price that day was up 55.8% for the month and up 126.0% for the year.
The average price for Bitcoin (BTC) in AUD (Australian Dollar) for May 2019 was $10,456, the opening price $7,589 and the closing price $12,352.
The daily high for May was $13,041 and a low of $7,583.
The price that day was up 62.7% for the month and up 132.1% for the year.
The average price for Bitcoin (BTC) in CNY (Chinese Yuan Renminbi) for May 2019 was ¥49,780, the opening price ¥36,038 and the closing price ¥59,208.
The daily high for May was ¥62,174 and a low of ¥36,016.
The price that day was up 64.3% for the month and up 129.7% for the year.
The average price for Bitcoin (BTC) in INR (Indian Rupee) for May 2019 was ₹506,448, the opening price ₹372,242 and the closing price ₹596,608.
The daily high for May was ₹629,116 and a low of ₹372,450.
The price that day was up 60.3% for the month and up 128.9% for the year.
The bitcoin price for the month May in other years.
The average price for Bitcoin (BTC) in KRW for May 2015 was ₩259,007, the opening price ₩254,165 and the closing price ₩256,383.
The daily high for May was ₩269,360 and a low of ₩247,652.
The price that month was up 0.8% for the month and down -26.8% for the year.
The average price for Bitcoin (BTC) in KRW for May 2016 was ₩541,150, the opening price ₩512,989 and the closing price ₩631,494.
The daily high for May was ₩656,581 and a low of ₩502,503.
The price that month was up 23.1% for the month and up 24.8% for the year.
The average price for Bitcoin (BTC) in KRW for May 2017 was ₩2,119,470, the opening price ₩1,531,170 and the closing price ₩2,558,561.
The daily high for May was ₩3,091,790 and a low of ₩1,532,195.
The price that month was up 67.1% for the month and up 120.1% for the year.
The average price for Bitcoin (BTC) in KRW for May 2018 was ₩9,107,481, the opening price ₩9,892,504 and the closing price ₩8,092,130.
The daily high for May was ₩10,693,005 and a low of ₩7,622,593.
The price that month was down -18.1% for the month and down -46.2% for the year.
The average price for Bitcoin (BTC) in KRW for May 2019 was ₩8,589,381, the opening price ₩6,229,858 and the closing price ₩10,194,654.
The daily high for May was ₩10,713,589 and a low of ₩6,226,053.
The price that month was up 63.6% for the month and up 144.4% for the year.
The average price for Bitcoin (BTC) in KRW for May 2020 was ₩11,370,438, the opening price ₩10,528,324 and the closing price ₩11,651,010.
The daily high for May was ₩12,188,281 and a low of ₩10,240,352.
The price that month was up 10.8% for the month and up 40.2% for the year.
The average price for Bitcoin (BTC) in KRW for May 2021 was ₩52,380,634, the opening price ₩64,511,144 and the closing price ₩41,364,056.
The daily high for May was ₩66,372,564 and a low of ₩34,686,032.
The price that month was down -35.9% for the month and up 31.4% for the year.
The average price for Bitcoin (BTC) in KRW for May 2022 was ₩40,284,462, the opening price ₩47,650,144 and the closing price ₩39,509,552.
The daily high for May was ₩50,061,452 and a low of ₩34,024,112.
The price that month was down -17.1% for the month and down -28.2% for the year.
The average price for Bitcoin (BTC) in KRW for May 2023 was ₩36,532,895, the opening price ₩39,110,824 and the closing price ₩35,986,840.
The daily high for May was ₩39,327,888 and a low of ₩34,233,036.
The price that month was down -8.1% for the month and up 72.3% for the year.
The average price for Bitcoin (BTC) in KRW for May 2024 was ₩88,876,888, the opening price ₩84,007,792 and the closing price ₩93,344,208.
The daily high for May was ₩98,063,368 and a low of ₩78,411,208.
The price that month was up 11.1% for the month and up 70.5% for the year.
The average price for Bitcoin (BTC) in KRW for May 2025 was ₩143,822,904, the opening price ₩134,229,568 and the closing price ₩144,713,568.
The daily high for May was ₩154,920,448 and a low of ₩128,908,744.
The price that month was up 7.8% for the month and up 4.8% for the year.
The average price for Bitcoin (BTC) in KRW for May 2026 was ₩116,223,613, the opening price ₩112,562,784 and the closing price ₩110,941,248.
The daily high for May was ₩122,344,376 and a low of ₩108,795,320.
The price that month was down -1.4% for the month and down -12.2% for the year.
| Day | Price (average) | Open | High | Low | Close | Change (day) | Change (month) | Change (year) | Trading volume | |
|---|---|---|---|---|---|---|---|---|---|---|
| May 1, 2019 | ₩ 6,263,156 | ₩ 6,229,858 | ₩ 6,298,951 | ₩ 6,226,053 | ₩ 6,297,762 | 1% | % | 51% | ₩ 15,945,815,679,400 | ₿ 2,545,971 |
| May 2, 2019 | ₩ 6,363,553 | ₩ 6,297,443 | ₩ 6,448,346 | ₩ 6,283,131 | ₩ 6,425,294 | 2% | % | 54% | ₩ 17,091,754,556,200 | ₿ 2,685,882 |
| May 3, 2019 | ₩ 6,606,177 | ₩ 6,425,607 | ₩ 6,865,194 | ₩ 6,417,717 | ₩ 6,716,193 | 5% | % | 61% | ₩ 21,797,165,784,100 | ₿ 3,299,513 |
| May 4, 2019 | ₩ 6,733,534 | ₩ 6,717,256 | ₩ 6,854,287 | ₩ 6,573,190 | ₩ 6,789,403 | 1% | % | 63% | ₩ 20,454,694,178,800 | ₿ 3,037,736 |
| May 5, 2019 | ₩ 6,743,996 | ₩ 6,789,288 | ₩ 6,792,542 | ₩ 6,646,037 | ₩ 6,748,117 | -1% | % | 62% | ₩ 17,242,365,875,600 | ₿ 2,556,699 |
| May 6, 2019 | ₩ 6,714,911 | ₩ 6,743,442 | ₩ 6,781,075 | ₩ 6,616,822 | ₩ 6,718,305 | 0% | % | 61% | ₩ 18,397,540,697,700 | ₿ 2,739,804 |
| May 7, 2019 | ₩ 6,824,370 | ₩ 6,716,893 | ₩ 7,019,642 | ₩ 6,727,022 | ₩ 6,833,925 | 2% | % | 64% | ₩ 21,132,359,308,900 | ₿ 3,096,602 |
| May 8, 2019 | ₩ 6,922,819 | ₩ 6,857,344 | ₩ 7,027,386 | ₩ 6,787,988 | ₩ 7,018,559 | 3% | % | 68% | ₩ 17,973,980,931,400 | ₿ 2,596,338 |
| May 9, 2019 | ₩ 7,155,266 | ₩ 7,018,394 | ₩ 7,297,161 | ₩ 7,018,394 | ₩ 7,287,117 | 4% | % | 75% | ₩ 19,809,070,667,400 | ₿ 2,768,460 |
| May 10, 2019 | ₩ 7,403,118 | ₩ 7,288,644 | ₩ 7,566,178 | ₩ 7,261,227 | ₩ 7,496,424 | 3% | % | 80% | ₩ 22,822,237,532,000 | ₿ 3,082,787 |
| May 11, 2019 | ₩ 8,018,725 | ₩ 7,497,385 | ₩ 8,617,745 | ₩ 7,492,721 | ₩ 8,467,048 | 13% | % | 103% | ₩ 33,925,159,249,400 | ₿ 4,230,743 |
| May 12, 2019 | ₩ 8,372,369 | ₩ 8,465,562 | ₩ 8,818,550 | ₩ 8,009,894 | ₩ 8,195,468 | -3% | % | 96% | ₩ 32,645,344,843,900 | ₿ 3,899,177 |
| May 13, 2019 | ₩ 8,798,385 | ₩ 8,194,066 | ₩ 9,567,561 | ₩ 8,146,389 | ₩ 9,285,526 | 13% | % | 123% | ₩ 34,074,236,532,600 | ₿ 3,872,783 |
| May 14, 2019 | ₩ 9,435,180 | ₩ 9,277,160 | ₩ 9,825,298 | ₩ 9,141,696 | ₩ 9,496,567 | 2% | % | 128% | ₩ 38,050,162,100,200 | ₿ 4,032,797 |
| May 15, 2019 | ₩ 9,592,649 | ₩ 9,490,824 | ₩ 9,747,554 | ₩ 9,392,354 | ₩ 9,739,862 | 3% | % | 133% | ₩ 33,645,595,800,000 | ₿ 3,507,435 |
| May 16, 2019 | ₩ 9,558,640 | ₩ 9,727,200 | ₩ 9,896,456 | ₩ 9,216,349 | ₩ 9,394,554 | -4% | % | 125% | ₩ 39,517,389,229,900 | ₿ 4,134,206 |
| May 17, 2019 | ₩ 9,006,864 | ₩ 9,397,193 | ₩ 9,451,978 | ₩ 8,404,238 | ₩ 8,774,046 | -7% | % | 110% | ₩ 35,921,823,334,000 | ₿ 3,988,272 |
| May 18, 2019 | ₩ 8,754,950 | ₩ 8,771,380 | ₩ 8,897,553 | ₩ 8,663,662 | ₩ 8,687,203 | -1% | % | 108% | ₩ 25,512,820,327,100 | ₿ 2,914,103 |
| May 19, 2019 | ₩ 9,258,112 | ₩ 8,683,326 | ₩ 9,870,954 | ₩ 8,683,326 | ₩ 9,794,842 | 13% | % | 135% | ₩ 30,948,981,005,000 | ₿ 3,342,904 |
| May 20, 2019 | ₩ 9,573,240 | ₩ 9,793,927 | ₩ 9,798,759 | ₩ 9,171,537 | ₩ 9,528,735 | -3% | % | 128% | ₩ 28,476,896,895,900 | ₿ 2,974,635 |
| May 21, 2019 | ₩ 9,500,741 | ₩ 9,528,329 | ₩ 9,616,372 | ₩ 9,360,242 | ₩ 9,498,020 | 0% | % | 128% | ₩ 29,969,767,723,700 | ₿ 3,154,466 |
| May 22, 2019 | ₩ 9,314,374 | ₩ 9,489,629 | ₩ 9,553,388 | ₩ 9,069,411 | ₩ 9,145,066 | -4% | % | 119% | ₩ 29,434,798,064,200 | ₿ 3,160,148 |
| May 23, 2019 | ₩ 9,237,101 | ₩ 9,142,092 | ₩ 9,451,523 | ₩ 8,976,934 | ₩ 9,377,855 | 3% | % | 125% | ₩ 29,099,170,142,300 | ₿ 3,150,249 |
| May 24, 2019 | ₩ 9,453,119 | ₩ 9,377,674 | ₩ 9,659,079 | ₩ 9,303,739 | ₩ 9,471,984 | 1% | % | 127% | ₩ 30,736,715,124,800 | ₿ 3,251,489 |
| May 25, 2019 | ₩ 9,529,857 | ₩ 9,477,337 | ₩ 9,636,546 | ₩ 9,446,612 | ₩ 9,558,933 | 1% | % | 129% | ₩ 26,420,395,134,400 | ₿ 2,772,381 |
| May 26, 2019 | ₩ 9,887,652 | ₩ 9,562,093 | ₩ 10,303,411 | ₩ 9,398,659 | ₩ 10,286,445 | 8% | % | 147% | ₩ 31,640,106,996,500 | ₿ 3,199,962 |
| May 27, 2019 | ₩ 10,379,458 | ₩ 10,287,461 | ₩ 10,548,782 | ₩ 10,261,623 | ₩ 10,419,966 | 1% | % | 150% | ₩ 33,073,324,654,400 | ₿ 3,186,421 |
| May 28, 2019 | ₩ 10,362,230 | ₩ 10,416,392 | ₩ 10,421,430 | ₩ 10,254,595 | ₩ 10,356,502 | -1% | % | 148% | ₩ 28,773,767,173,800 | ₿ 2,776,793 |
| May 29, 2019 | ₩ 10,323,029 | ₩ 10,354,875 | ₩ 10,471,868 | ₩ 10,126,830 | ₩ 10,338,543 | 0% | % | 148% | ₩ 28,024,935,690,800 | ₿ 2,714,798 |
| May 30, 2019 | ₩ 10,180,990 | ₩ 10,341,257 | ₩ 10,713,589 | ₩ 9,781,589 | ₩ 9,887,526 | -4% | % | 137% | ₩ 34,758,914,252,500 | ₿ 3,414,100 |
| May 31, 2019 | ₩ 10,002,253 | ₩ 9,888,494 | ₩ 10,209,109 | ₩ 9,716,754 | ₩ 10,194,654 | 3% | % | 144% | ₩ 30,157,943,788,800 | ₿ 3,015,115 |
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.