In June 2019 Bitcoin (BTC-KRW) was priced at ₩10,178,908 KRW (South Korean Won)
2019
1 days
What was the historical Bitcoin price for June 2019 in South Korean Won (KRW)? The average price for Bitcoin in June 2019 BTC-KRW was ₩10,178,908. The closing price for Bitcoin (BTC) in June 2019 was ₩10,182,187, on June 1, 2019. It was down -0.1% for the month and up 144.1% 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 June 1, 2019 was ₩10,178,908, the opening price ₩10,193,867 and the closing price ₩10,182,187.
The daily high for June 1, 2019 was ₩10,255,407 and the daily low ₩10,084,172.
The price that day was down -0.1% for the day, down % for the month and up 144.1% for the year.
The average price for Bitcoin (BTC) in KRW for June 2, 2019 was ₩10,307,717, the opening price ₩10,183,919 and the closing price ₩10,394,246.
The daily high for June 2, 2019 was ₩10,473,822 and the daily low ₩10,178,881.
The price that day was up 2.1% for the day, down % for the month and up 149.1% for the year.
The average price for Bitcoin (BTC) in KRW for June 3, 2019 was ₩10,032,327, the opening price ₩10,392,807 and the closing price ₩9,673,972.
The daily high for June 3, 2019 was ₩10,394,273 and the daily low ₩9,668,256.
The price that day was down -6.9% for the day, down % for the month and up 131.9% for the year.
The average price for Bitcoin (BTC) in KRW for June 4, 2019 was ₩9,332,480, the opening price ₩9,676,318 and the closing price ₩9,072,432.
The daily high for June 4, 2019 was ₩9,676,318 and the daily low ₩8,904,852.
The price that day was down -6.2% for the day, down % for the month and up 117.5% for the year.
The average price for Bitcoin (BTC) in KRW for June 5, 2019 was ₩9,168,898, the opening price ₩9,068,397 and the closing price ₩9,230,559.
The daily high for June 5, 2019 was ₩9,333,743 and the daily low ₩9,042,894.
The price that day was up 1.7% for the day, down % for the month and up 121.3% for the year.
The average price for Bitcoin (BTC) in KRW for June 6, 2019 was ₩9,183,181, the opening price ₩9,225,134 and the closing price ₩9,210,835.
The daily high for June 6, 2019 was ₩9,364,634 and the daily low ₩8,932,122.
The price that day was down -0.2% for the day, down % for the month and up 120.8% for the year.
The average price for Bitcoin (BTC) in KRW for June 7, 2019 was ₩9,374,732, the opening price ₩9,216,579 and the closing price ₩9,508,594.
The daily high for June 7, 2019 was ₩9,597,881 and the daily low ₩9,175,872.
The price that day was up 3.2% for the day, down % for the month and up 127.9% for the year.
The average price for Bitcoin (BTC) in KRW for June 8, 2019 was ₩9,428,685, the opening price ₩9,500,111 and the closing price ₩9,402,415.
The daily high for June 8, 2019 was ₩9,547,531 and the daily low ₩9,264,683.
The price that day was down -1.1% for the day, down % for the month and up 125.4% for the year.
The average price for Bitcoin (BTC) in KRW for June 9, 2019 was ₩9,218,709, the opening price ₩9,397,151 and the closing price ₩9,085,474.
The daily high for June 9, 2019 was ₩9,428,240 and the daily low ₩8,963,972.
The price that day was down -3.4% for the day, down % for the month and up 117.8% for the year.
The average price for Bitcoin (BTC) in KRW for June 10, 2019 was ₩9,260,741, the opening price ₩9,090,446 and the closing price ₩9,469,206.
The daily high for June 10, 2019 was ₩9,517,010 and the daily low ₩8,966,302.
The price that day was up 4.2% for the day, down % for the month and up 127.0% for the year.
The average price for Bitcoin (BTC) in KRW for June 11, 2019 was ₩9,376,252, the opening price ₩9,473,838 and the closing price ₩9,339,482.
The daily high for June 11, 2019 was ₩9,515,892 and the daily low ₩9,175,795.
The price that day was down -1.4% for the day, down % for the month and up 123.9% for the year.
The average price for Bitcoin (BTC) in KRW for June 12, 2019 was ₩9,489,903, the opening price ₩9,336,795 and the closing price ₩9,640,867.
The daily high for June 12, 2019 was ₩9,705,405 and the daily low ₩9,276,543.
The price that day was up 3.2% for the day, down % for the month and up 131.1% for the year.
The average price for Bitcoin (BTC) in KRW for June 13, 2019 was ₩9,696,521, the opening price ₩9,640,497 and the closing price ₩9,729,634.
The daily high for June 13, 2019 was ₩9,825,021 and the daily low ₩9,590,931.
The price that day was up 0.9% for the day, down % for the month and up 133.2% for the year.
The average price for Bitcoin (BTC) in KRW for June 14, 2019 was ₩10,018,639, the opening price ₩9,729,604 and the closing price ₩10,315,320.
The daily high for June 14, 2019 was ₩10,335,257 and the daily low ₩9,694,375.
The price that day was up 6.0% for the day, down % for the month and up 147.3% for the year.
The average price for Bitcoin (BTC) in KRW for June 15, 2019 was ₩10,383,637, the opening price ₩10,310,471 and the closing price ₩10,486,821.
The daily high for June 15, 2019 was ₩10,511,443 and the daily low ₩10,225,813.
The price that day was up 1.7% for the day, down % for the month and up 151.4% for the year.
The average price for Bitcoin (BTC) in KRW for June 16, 2019 was ₩10,675,392, the opening price ₩10,490,458 and the closing price ₩10,675,451.
The daily high for June 16, 2019 was ₩11,077,099 and the daily low ₩10,458,559.
The price that day was up 1.8% for the day, down % for the month and up 155.9% for the year.
The average price for Bitcoin (BTC) in KRW for June 17, 2019 was ₩10,887,325, the opening price ₩10,668,847 and the closing price ₩11,048,831.
The daily high for June 17, 2019 was ₩11,162,774 and the daily low ₩10,668,847.
The price that day was up 3.5% for the day, down % for the month and up 164.8% for the year.
The average price for Bitcoin (BTC) in KRW for June 18, 2019 was ₩10,846,373, the opening price ₩11,066,749 and the closing price ₩10,659,096.
The daily high for June 18, 2019 was ₩11,090,444 and the daily low ₩10,569,203.
The price that day was down -3.5% for the day, down % for the month and up 155.5% for the year.
The average price for Bitcoin (BTC) in KRW for June 19, 2019 was ₩10,771,828, the opening price ₩10,655,534 and the closing price ₩10,862,112.
The daily high for June 19, 2019 was ₩10,892,832 and the daily low ₩10,676,832.
The price that day was up 1.9% for the day, down % for the month and up 160.4% for the year.
The average price for Bitcoin (BTC) in KRW for June 20, 2019 was ₩10,932,316, the opening price ₩10,861,573 and the closing price ₩11,035,116.
The daily high for June 20, 2019 was ₩11,112,274 and the daily low ₩10,720,299.
The price that day was up 1.6% for the day, down % for the month and up 164.5% for the year.
The average price for Bitcoin (BTC) in KRW for June 21, 2019 was ₩11,397,928, the opening price ₩11,031,997 and the closing price ₩11,759,266.
The daily high for June 21, 2019 was ₩11,759,266 and the daily low ₩11,041,181.
The price that day was up 6.6% for the day, down % for the month and up 181.9% for the year.
The average price for Bitcoin (BTC) in KRW for June 22, 2019 was ₩12,212,434, the opening price ₩11,795,626 and the closing price ₩12,405,079.
The daily high for June 22, 2019 was ₩12,933,260 and the daily low ₩11,715,772.
The price that day was up 5.5% for the day, down % for the month and up 197.3% for the year.
The average price for Bitcoin (BTC) in KRW for June 23, 2019 was ₩12,564,706, the opening price ₩12,399,283 and the closing price ₩12,584,740.
The daily high for June 23, 2019 was ₩13,038,491 and the daily low ₩12,236,310.
The price that day was up 1.4% for the day, down % for the month and up 201.7% for the year.
The average price for Bitcoin (BTC) in KRW for June 24, 2019 was ₩12,594,605, the opening price ₩12,582,854 and the closing price ₩12,708,305.
The daily high for June 24, 2019 was ₩12,789,987 and the daily low ₩12,297,274.
The price that day was up 1.0% for the day, down % for the month and up 204.6% for the year.
The average price for Bitcoin (BTC) in KRW for June 25, 2019 was ₩13,168,675, the opening price ₩12,698,679 and the closing price ₩13,638,671.
The daily high for June 25, 2019 was ₩13,638,671 and the daily low ₩12,698,679.
The price that day was up 7.3% for the day, down % for the month and up 226.9% for the year.
The average price for Bitcoin (BTC) in KRW for June 26, 2019 was ₩14,542,463, the opening price ₩13,624,403 and the closing price ₩15,014,223.
The daily high for June 26, 2019 was ₩15,931,097 and the daily low ₩13,600,129.
The price that day was up 10.1% for the day, down % for the month and up 259.9% for the year.
The average price for Bitcoin (BTC) in KRW for June 27, 2019 was ₩13,866,919, the opening price ₩15,015,254 and the closing price ₩12,933,043.
The daily high for June 27, 2019 was ₩15,381,826 and the daily low ₩12,137,552.
The price that day was down -13.9% for the day, down % for the month and up 210.0% for the year.
The average price for Bitcoin (BTC) in KRW for June 28, 2019 was ₩13,564,564, the opening price ₩12,909,175 and the closing price ₩14,347,963.
The daily high for June 28, 2019 was ₩14,391,725 and the daily low ₩12,609,391.
The price that day was up 10.9% for the day, down % for the month and up 243.9% for the year.
The average price for Bitcoin (BTC) in KRW for June 29, 2019 was ₩13,954,811, the opening price ₩14,340,367 and the closing price ₩13,829,936.
The daily high for June 29, 2019 was ₩14,340,537 and the daily low ₩13,308,404.
The price that day was down -3.6% for the day, down % for the month and up 231.5% for the year.
The average price for Bitcoin (BTC) in KRW for June 30, 2019 was ₩13,221,248, the opening price ₩13,798,273 and the closing price ₩12,511,105.
The daily high for June 30, 2019 was ₩14,085,498 and the daily low ₩12,490,116.
The price that day was down -9.5% for the day, down % for the month and up 199.9% for the year.
The average Bitcoin price in June 2019 in 7 other global currencies.
The average price for Bitcoin (BTC) in USD (United States Dollar) for June 2019 was $9,379, the opening price $8,574 and the closing price $10,817.
The daily high for June was $13,796 and a low of $7,564.
The price that day was up 26.2% for the month and up 188.7% for the year.
The average price for Bitcoin (BTC) in EUR (Euro) for June 2019 was €8,296, the opening price €7,660 and the closing price €9,521.
The daily high for June was €12,136 and a low of €6,697.
The price that day was up 24.3% for the month and up 192.0% for the year.
The average price for Bitcoin (BTC) in GBP (British Pound Sterling) for June 2019 was £7,397, the opening price £6,784 and the closing price £8,522.
The daily high for June was £10,872 and a low of £5,956.
The price that day was up 25.6% for the month and up 189.8% for the year.
The average price for Bitcoin (BTC) in JPY (Japanese Yen) for June 2019 was ¥1,013,208, the opening price ¥928,333 and the closing price ¥1,172,385.
The daily high for June was ¥1,487,400 and a low of ¥818,425.
The price that day was up 26.3% for the month and up 185.4% for the year.
The average price for Bitcoin (BTC) in AUD (Australian Dollar) for June 2019 was $13,495, the opening price $12,351 and the closing price $15,402.
The daily high for June was $19,742 and a low of $10,818.
The price that day was up 24.7% for the month and up 189.4% for the year.
The average price for Bitcoin (BTC) in CNY (Chinese Yuan Renminbi) for June 2019 was ¥64,675, the opening price ¥59,203 and the closing price ¥74,279.
The daily high for June was ¥94,921 and a low of ¥52,258.
The price that day was up 25.5% for the month and up 188.2% for the year.
The average price for Bitcoin (BTC) in INR (Indian Rupee) for June 2019 was ₹651,104, the opening price ₹596,562 and the closing price ₹745,848.
The daily high for June was ₹954,577 and a low of ₹523,608.
The price that day was up 25.0% for the month and up 186.1% for the year.
The bitcoin price for the month June in other years.
The average price for Bitcoin (BTC) in KRW for June 2015 was ₩264,378, the opening price ₩256,431 and the closing price ₩294,228.
The daily high for June was ₩299,280 and a low of ₩246,752.
The price that month was up 14.8% for the month and down -16.0% for the year.
The average price for Bitcoin (BTC) in KRW for June 2016 was ₩746,116, the opening price ₩631,162 and the closing price ₩775,853.
The daily high for June was ₩909,828 and a low of ₩627,846.
The price that month was up 22.9% for the month and up 53.3% for the year.
The average price for Bitcoin (BTC) in KRW for June 2017 was ₩2,969,150, the opening price ₩2,560,710 and the closing price ₩2,839,148.
The daily high for June was ₩3,371,018 and a low of ₩2,499,273.
The price that month was up 11.0% for the month and up 144.2% for the year.
The average price for Bitcoin (BTC) in KRW for June 2018 was ₩7,429,702, the opening price ₩8,099,181 and the closing price ₩7,133,480.
The daily high for June was ₩8,302,618 and a low of ₩6,473,142.
The price that month was down -11.8% for the month and down -52.6% for the year.
The average price for Bitcoin (BTC) in KRW for June 2019 was ₩10,988,430, the opening price ₩10,193,867 and the closing price ₩12,511,105.
The daily high for June was ₩15,931,097 and a low of ₩8,904,852.
The price that month was up 22.7% for the month and up 199.9% for the year.
The average price for Bitcoin (BTC) in KRW for June 2020 was ₩11,448,756, the opening price ₩11,654,146 and the closing price ₩10,959,561.
The daily high for June was ₩12,475,649 and a low of ₩10,804,065.
The price that month was down -5.9% for the month and up 31.9% for the year.
The average price for Bitcoin (BTC) in KRW for June 2021 was ₩40,188,778, the opening price ₩41,320,776 and the closing price ₩39,617,212.
The daily high for June was ₩46,191,532 and a low of ₩32,865,954.
The price that month was down -4.2% for the month and up 25.9% for the year.
The average price for Bitcoin (BTC) in KRW for June 2022 was ₩31,274,595, the opening price ₩39,509,856 and the closing price ₩25,483,420.
The daily high for June was ₩39,674,140 and a low of ₩22,870,688.
The price that month was down -35.5% for the month and down -53.7% for the year.
The average price for Bitcoin (BTC) in KRW for June 2023 was ₩35,936,796, the opening price ₩35,985,192 and the closing price ₩40,117,228.
The daily high for June was ₩41,252,112 and a low of ₩31,733,496.
The price that month was up 11.5% for the month and up 92.1% for the year.
The average price for Bitcoin (BTC) in KRW for June 2024 was ₩91,138,367, the opening price ₩93,324,592 and the closing price ₩86,576,680.
The daily high for June was ₩98,410,584 and a low of ₩81,284,040.
The price that month was down -7.3% for the month and up 58.1% for the year.
The average price for Bitcoin (BTC) in KRW for June 2025 was ₩144,406,471, the opening price ₩144,712,480 and the closing price ₩144,670,432.
The daily high for June was ₩151,372,592 and a low of ₩134,963,056.
The price that month was down 0.0% for the month and up 4.7% for the year.
The average price for Bitcoin (BTC) in KRW for June 2026 was ₩96,731,039, the opening price ₩110,942,032 and the closing price ₩90,775,696.
The daily high for June was ₩111,724,112 and a low of ₩89,519,064.
The price that month was down -18.2% for the month and down -28.2% for the year.
| Day | Price (average) | Open | High | Low | Close | Change (day) | Change (month) | Change (year) | Trading volume | |
|---|---|---|---|---|---|---|---|---|---|---|
| June 1, 2019 | ₩ 10,178,908 | ₩ 10,193,867 | ₩ 10,255,407 | ₩ 10,084,172 | ₩ 10,182,187 | 0% | % | 144% | ₩ 26,737,468,498,600 | ₿ 2,626,752 |
| June 2, 2019 | ₩ 10,307,717 | ₩ 10,183,919 | ₩ 10,473,822 | ₩ 10,178,881 | ₩ 10,394,246 | 2% | % | 149% | ₩ 24,093,909,131,600 | ₿ 2,337,463 |
| June 3, 2019 | ₩ 10,032,327 | ₩ 10,392,807 | ₩ 10,394,273 | ₩ 9,668,256 | ₩ 9,673,972 | -7% | % | 132% | ₩ 25,931,436,546,900 | ₿ 2,584,788 |
| June 4, 2019 | ₩ 9,332,480 | ₩ 9,676,318 | ₩ 9,676,318 | ₩ 8,904,852 | ₩ 9,072,432 | -6% | % | 117% | ₩ 28,966,884,519,500 | ₿ 3,103,879 |
| June 5, 2019 | ₩ 9,168,898 | ₩ 9,068,397 | ₩ 9,333,743 | ₩ 9,042,894 | ₩ 9,230,559 | 2% | % | 121% | ₩ 25,672,231,824,500 | ₿ 2,799,925 |
| June 6, 2019 | ₩ 9,183,181 | ₩ 9,225,134 | ₩ 9,364,634 | ₩ 8,932,122 | ₩ 9,210,835 | 0% | % | 121% | ₩ 22,932,356,045,000 | ₿ 2,497,213 |
| June 7, 2019 | ₩ 9,374,732 | ₩ 9,216,579 | ₩ 9,597,881 | ₩ 9,175,872 | ₩ 9,508,594 | 3% | % | 128% | ₩ 22,626,693,572,700 | ₿ 2,413,583 |
| June 8, 2019 | ₩ 9,428,685 | ₩ 9,500,111 | ₩ 9,547,531 | ₩ 9,264,683 | ₩ 9,402,415 | -1% | % | 125% | ₩ 19,531,180,179,100 | ₿ 2,071,464 |
| June 9, 2019 | ₩ 9,218,709 | ₩ 9,397,151 | ₩ 9,428,240 | ₩ 8,963,972 | ₩ 9,085,474 | -3% | % | 118% | ₩ 19,629,917,934,300 | ₿ 2,129,356 |
| June 10, 2019 | ₩ 9,260,741 | ₩ 9,090,446 | ₩ 9,517,010 | ₩ 8,966,302 | ₩ 9,469,206 | 4% | % | 127% | ₩ 22,120,662,211,500 | ₿ 2,388,649 |
| June 11, 2019 | ₩ 9,376,252 | ₩ 9,473,838 | ₩ 9,515,892 | ₩ 9,175,795 | ₩ 9,339,482 | -1% | % | 124% | ₩ 20,153,744,342,300 | ₿ 2,149,446 |
| June 12, 2019 | ₩ 9,489,903 | ₩ 9,336,795 | ₩ 9,705,405 | ₩ 9,276,543 | ₩ 9,640,867 | 3% | % | 131% | ₩ 22,527,822,350,500 | ₿ 2,373,873 |
| June 13, 2019 | ₩ 9,696,521 | ₩ 9,640,497 | ₩ 9,825,021 | ₩ 9,590,931 | ₩ 9,729,634 | 1% | % | 133% | ₩ 22,068,785,915,300 | ₿ 2,275,949 |
| June 14, 2019 | ₩ 10,018,639 | ₩ 9,729,604 | ₩ 10,335,257 | ₩ 9,694,375 | ₩ 10,315,320 | 6% | % | 147% | ₩ 23,529,873,099,600 | ₿ 2,348,610 |
| June 15, 2019 | ₩ 10,383,637 | ₩ 10,310,471 | ₩ 10,511,443 | ₩ 10,225,813 | ₩ 10,486,821 | 2% | % | 151% | ₩ 21,797,414,633,500 | ₿ 2,099,208 |
| June 16, 2019 | ₩ 10,675,392 | ₩ 10,490,458 | ₩ 11,077,099 | ₩ 10,458,559 | ₩ 10,675,451 | 2% | % | 156% | ₩ 27,712,116,796,500 | ₿ 2,595,888 |
| June 17, 2019 | ₩ 10,887,325 | ₩ 10,668,847 | ₩ 11,162,774 | ₩ 10,668,847 | ₩ 11,048,831 | 3% | % | 165% | ₩ 18,449,134,656,900 | ₿ 1,694,552 |
| June 18, 2019 | ₩ 10,846,373 | ₩ 11,066,749 | ₩ 11,090,444 | ₩ 10,569,203 | ₩ 10,659,096 | -4% | % | 155% | ₩ 18,600,749,564,300 | ₿ 1,714,928 |
| June 19, 2019 | ₩ 10,771,828 | ₩ 10,655,534 | ₩ 10,892,832 | ₩ 10,676,832 | ₩ 10,862,112 | 2% | % | 160% | ₩ 18,210,039,604,300 | ₿ 1,690,525 |
| June 20, 2019 | ₩ 10,932,316 | ₩ 10,861,573 | ₩ 11,112,274 | ₩ 10,720,299 | ₩ 11,035,116 | 2% | % | 165% | ₩ 20,671,613,198,700 | ₿ 1,890,872 |
| June 21, 2019 | ₩ 11,397,928 | ₩ 11,031,997 | ₩ 11,759,266 | ₩ 11,041,181 | ₩ 11,759,266 | 7% | % | 182% | ₩ 23,906,732,099,200 | ₿ 2,097,463 |
| June 22, 2019 | ₩ 12,212,434 | ₩ 11,795,626 | ₩ 12,933,260 | ₩ 11,715,772 | ₩ 12,405,079 | 5% | % | 197% | ₩ 34,769,541,618,300 | ₿ 2,847,061 |
| June 23, 2019 | ₩ 12,564,706 | ₩ 12,399,283 | ₩ 13,038,491 | ₩ 12,236,310 | ₩ 12,584,740 | 1% | % | 202% | ₩ 24,343,569,897,000 | ₿ 1,937,456 |
| June 24, 2019 | ₩ 12,594,605 | ₩ 12,582,854 | ₩ 12,789,987 | ₩ 12,297,274 | ₩ 12,708,305 | 1% | % | 205% | ₩ 22,242,099,140,100 | ₿ 1,766,002 |
| June 25, 2019 | ₩ 13,168,675 | ₩ 12,698,679 | ₩ 13,638,671 | ₩ 12,698,679 | ₩ 13,638,671 | 7% | % | 227% | ₩ 28,778,579,896,200 | ₿ 2,185,382 |
| June 26, 2019 | ₩ 14,542,463 | ₩ 13,624,403 | ₩ 15,931,097 | ₩ 13,600,129 | ₩ 15,014,223 | 10% | % | 260% | ₩ 52,029,463,215,300 | ₿ 3,577,761 |
| June 27, 2019 | ₩ 13,866,919 | ₩ 15,015,254 | ₩ 15,381,826 | ₩ 12,137,552 | ₩ 12,933,043 | -14% | % | 210% | ₩ 46,234,407,677,200 | ₿ 3,334,151 |
| June 28, 2019 | ₩ 13,564,564 | ₩ 12,909,175 | ₩ 14,391,725 | ₩ 12,609,391 | ₩ 14,347,963 | 11% | % | 244% | ₩ 40,575,833,958,000 | ₿ 2,991,311 |
| June 29, 2019 | ₩ 13,954,811 | ₩ 14,340,367 | ₩ 14,340,537 | ₩ 13,308,404 | ₩ 13,829,936 | -4% | % | 231% | ₩ 34,604,367,887,800 | ₿ 2,479,745 |
| June 30, 2019 | ₩ 13,221,248 | ₩ 13,798,273 | ₩ 14,085,498 | ₩ 12,490,116 | ₩ 12,511,105 | -10% | % | 200% | ₩ 31,524,793,088,200 | ₿ 2,384,404 |
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.