In July 2019 Bitcoin (BTC-KRW) was priced at ₩12,361,846 KRW (South Korean Won)
2019
1 days
What was the historical Bitcoin price for July 2019 in South Korean Won (KRW)? The average price for Bitcoin in July 2019 BTC-KRW was ₩12,361,846. The closing price for Bitcoin (BTC) in July 2019 was ₩12,284,373, on July 1, 2019. It was down -1.8% for the month and up 194.5% 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 July 1, 2019 was ₩12,361,846, the opening price ₩12,487,712 and the closing price ₩12,284,373.
The daily high for July 1, 2019 was ₩12,956,105 and the daily low ₩11,719,193.
The price that day was down -1.8% for the day, down % for the month and up 194.5% for the year.
The average price for Bitcoin (BTC) in KRW for July 2, 2019 was ₩12,243,556, the opening price ₩12,290,815 and the closing price ₩12,601,053.
The daily high for July 2, 2019 was ₩12,726,231 and the daily low ₩11,356,126.
The price that day was up 2.6% for the day, down % for the month and up 202.0% for the year.
The average price for Bitcoin (BTC) in KRW for July 3, 2019 was ₩13,308,706, the opening price ₩12,620,276 and the closing price ₩13,993,072.
The daily high for July 3, 2019 was ₩14,001,201 and the daily low ₩12,620,276.
The price that day was up 11.0% for the day, down % for the month and up 235.4% for the year.
The average price for Bitcoin (BTC) in KRW for July 4, 2019 was ₩13,553,307, the opening price ₩14,006,466 and the closing price ₩13,103,687.
The daily high for July 4, 2019 was ₩14,056,713 and the daily low ₩13,046,362.
The price that day was down -6.4% for the day, down % for the month and up 214.1% for the year.
The average price for Bitcoin (BTC) in KRW for July 5, 2019 was ₩13,030,555, the opening price ₩13,089,204 and the closing price ₩12,900,898.
The daily high for July 5, 2019 was ₩13,393,891 and the daily low ₩12,738,227.
The price that day was down -1.5% for the day, down % for the month and up 209.2% for the year.
The average price for Bitcoin (BTC) in KRW for July 6, 2019 was ₩13,159,704, the opening price ₩12,905,697 and the closing price ₩13,171,392.
The daily high for July 6, 2019 was ₩13,656,029 and the daily low ₩12,905,697.
The price that day was up 2.1% for the day, down % for the month and up 215.7% for the year.
The average price for Bitcoin (BTC) in KRW for July 7, 2019 was ₩13,325,248, the opening price ₩13,182,045 and the closing price ₩13,454,973.
The daily high for July 7, 2019 was ₩13,562,788 and the daily low ₩13,101,184.
The price that day was up 2.2% for the day, down % for the month and up 222.5% for the year.
The average price for Bitcoin (BTC) in KRW for July 8, 2019 was ₩13,987,846, the opening price ₩13,449,980 and the closing price ₩14,497,124.
The daily high for July 8, 2019 was ₩14,567,960 and the daily low ₩13,436,320.
The price that day was up 7.7% for the day, down % for the month and up 247.5% for the year.
The average price for Bitcoin (BTC) in KRW for July 9, 2019 was ₩14,722,575, the opening price ₩14,495,123 and the closing price ₩14,868,408.
The daily high for July 9, 2019 was ₩15,099,746 and the daily low ₩14,427,022.
The price that day was up 2.6% for the day, down % for the month and up 256.4% for the year.
The average price for Bitcoin (BTC) in KRW for July 10, 2019 was ₩14,598,026, the opening price ₩14,865,519 and the closing price ₩14,291,865.
The daily high for July 10, 2019 was ₩15,454,900 and the daily low ₩13,779,820.
The price that day was down -3.9% for the day, down % for the month and up 242.6% for the year.
The average price for Bitcoin (BTC) in KRW for July 11, 2019 was ₩13,750,311, the opening price ₩14,272,115 and the closing price ₩13,337,398.
The daily high for July 11, 2019 was ₩14,278,311 and the daily low ₩13,113,421.
The price that day was down -6.7% for the day, down % for the month and up 219.7% for the year.
The average price for Bitcoin (BTC) in KRW for July 12, 2019 was ₩13,603,607, the opening price ₩13,332,276 and the closing price ₩13,911,197.
The daily high for July 12, 2019 was ₩14,016,568 and the daily low ₩13,154,388.
The price that day was up 4.3% for the day, down % for the month and up 233.4% for the year.
The average price for Bitcoin (BTC) in KRW for July 13, 2019 was ₩13,526,213, the opening price ₩13,907,831 and the closing price ₩13,412,476.
The daily high for July 13, 2019 was ₩13,941,773 and the daily low ₩12,842,771.
The price that day was down -3.6% for the day, down % for the month and up 221.5% for the year.
The average price for Bitcoin (BTC) in KRW for July 14, 2019 was ₩12,751,696, the opening price ₩13,399,104 and the closing price ₩12,075,620.
The daily high for July 14, 2019 was ₩13,481,731 and the daily low ₩12,050,327.
The price that day was down -10.0% for the day, down % for the month and up 189.4% for the year.
The average price for Bitcoin (BTC) in KRW for July 15, 2019 was ₩12,432,190, the opening price ₩12,077,716 and the closing price ₩12,849,995.
The daily high for July 15, 2019 was ₩13,024,470 and the daily low ₩11,776,580.
The price that day was up 6.4% for the day, down % for the month and up 208.0% for the year.
The average price for Bitcoin (BTC) in KRW for July 16, 2019 was ₩12,037,469, the opening price ₩12,851,840 and the closing price ₩11,173,003.
The daily high for July 16, 2019 was ₩12,977,493 and the daily low ₩11,147,538.
The price that day was down -13.1% for the day, down % for the month and up 167.8% for the year.
The average price for Bitcoin (BTC) in KRW for July 17, 2019 was ₩11,293,841, the opening price ₩11,165,425 and the closing price ₩11,435,682.
The daily high for July 17, 2019 was ₩11,755,801 and the daily low ₩10,818,455.
The price that day was up 2.4% for the day, down % for the month and up 174.1% for the year.
The average price for Bitcoin (BTC) in KRW for July 18, 2019 was ₩11,908,186, the opening price ₩11,441,227 and the closing price ₩12,498,665.
The daily high for July 18, 2019 was ₩12,654,014 and the daily low ₩11,038,836.
The price that day was up 9.3% for the day, down % for the month and up 199.6% for the year.
The average price for Bitcoin (BTC) in KRW for July 19, 2019 was ₩12,368,000, the opening price ₩12,483,987 and the closing price ₩12,385,195.
The daily high for July 19, 2019 was ₩12,580,958 and the daily low ₩12,021,860.
The price that day was down -0.9% for the day, down % for the month and up 196.9% for the year.
The average price for Bitcoin (BTC) in KRW for July 20, 2019 was ₩12,582,182, the opening price ₩12,379,416 and the closing price ₩12,663,233.
The daily high for July 20, 2019 was ₩12,994,332 and the daily low ₩12,291,746.
The price that day was up 2.2% for the day, down % for the month and up 203.5% for the year.
The average price for Bitcoin (BTC) in KRW for July 21, 2019 was ₩12,527,884, the opening price ₩12,675,453 and the closing price ₩12,465,732.
The daily high for July 21, 2019 was ₩12,751,144 and the daily low ₩12,219,208.
The price that day was down -1.6% for the day, down % for the month and up 198.8% for the year.
The average price for Bitcoin (BTC) in KRW for July 22, 2019 was ₩12,280,466, the opening price ₩12,463,194 and the closing price ₩12,161,001.
The daily high for July 22, 2019 was ₩12,546,851 and the daily low ₩11,950,819.
The price that day was down -2.4% for the day, down % for the month and up 191.5% for the year.
The average price for Bitcoin (BTC) in KRW for July 23, 2019 was ₩11,924,690, the opening price ₩12,165,282 and the closing price ₩11,681,421.
The daily high for July 23, 2019 was ₩12,203,472 and the daily low ₩11,648,583.
The price that day was down -3.9% for the day, down % for the month and up 180.0% for the year.
The average price for Bitcoin (BTC) in KRW for July 24, 2019 was ₩11,557,401, the opening price ₩11,666,039 and the closing price ₩11,562,631.
The daily high for July 24, 2019 was ₩11,673,356 and the daily low ₩11,327,576.
The price that day was down -1.0% for the day, down % for the month and up 177.2% for the year.
The average price for Bitcoin (BTC) in KRW for July 25, 2019 was ₩11,717,260, the opening price ₩11,559,297 and the closing price ₩11,729,583.
The daily high for July 25, 2019 was ₩12,028,222 and the daily low ₩11,551,937.
The price that day was up 1.4% for the day, down % for the month and up 181.2% for the year.
The average price for Bitcoin (BTC) in KRW for July 26, 2019 was ₩11,666,079, the opening price ₩11,731,103 and the closing price ₩11,688,512.
The daily high for July 26, 2019 was ₩11,735,207 and the daily low ₩11,509,492.
The price that day was down -0.4% for the day, down % for the month and up 180.2% for the year.
The average price for Bitcoin (BTC) in KRW for July 27, 2019 was ₩11,524,639, the opening price ₩11,689,532 and the closing price ₩11,223,561.
The daily high for July 27, 2019 was ₩12,040,243 and the daily low ₩11,145,218.
The price that day was down -4.0% for the day, down % for the month and up 169.0% for the year.
The average price for Bitcoin (BTC) in KRW for July 28, 2019 was ₩11,212,536, the opening price ₩11,240,079 and the closing price ₩11,313,938.
The daily high for July 28, 2019 was ₩11,339,457 and the daily low ₩10,956,668.
The price that day was up 0.8% for the day, down % for the month and up 171.2% for the year.
The average price for Bitcoin (BTC) in KRW for July 29, 2019 was ₩11,316,196, the opening price ₩11,308,394 and the closing price ₩11,268,765.
The daily high for July 29, 2019 was ₩11,469,267 and the daily low ₩11,218,356.
The price that day was down -0.4% for the day, down % for the month and up 170.1% for the year.
The average price for Bitcoin (BTC) in KRW for July 30, 2019 was ₩11,309,019, the opening price ₩11,272,533 and the closing price ₩11,352,612.
The daily high for July 30, 2019 was ₩11,466,995 and the daily low ₩11,143,937.
The price that day was up 0.7% for the day, down % for the month and up 172.1% for the year.
The average price for Bitcoin (BTC) in KRW for July 31, 2019 was ₩11,673,526, the opening price ₩11,348,627 and the closing price ₩11,974,775.
The daily high for July 31, 2019 was ₩11,974,775 and the daily low ₩11,395,926.
The price that day was up 5.5% for the day, down % for the month and up 187.0% for the year.
The average Bitcoin price in July 2019 in 7 other global currencies.
The average price for Bitcoin (BTC) in USD (United States Dollar) for July 2019 was $10,669, the opening price $10,797 and the closing price $10,086.
The daily high for July was $13,130 and a low of $9,163.
The price that day was down -6.8% for the month and up 169.2% for the year.
The average price for Bitcoin (BTC) in EUR (Euro) for July 2019 was €9,508, the opening price €9,503 and the closing price €9,110.
The daily high for July was €11,673 and a low of €8,167.
The price that day was down -4.3% for the month and up 179.4% for the year.
The average price for Bitcoin (BTC) in GBP (British Pound Sterling) for July 2019 was £8,545, the opening price £8,506 and the closing price £8,299.
The daily high for July was £10,495 and a low of £7,384.
The price that day was down -2.6% for the month and up 182.2% for the year.
The average price for Bitcoin (BTC) in JPY (Japanese Yen) for July 2019 was ¥1,154,762, the opening price ¥1,170,193 and the closing price ¥1,097,669.
The daily high for July was ¥1,426,165 and a low of ¥992,013.
The price that day was down -6.4% for the month and up 167.2% for the year.
The average price for Bitcoin (BTC) in AUD (Australian Dollar) for July 2019 was $15,274, the opening price $15,373 and the closing price $14,730.
The daily high for July was $18,878 and a low of $13,080.
The price that day was down -4.4% for the month and up 176.8% for the year.
The average price for Bitcoin (BTC) in CNY (Chinese Yuan Renminbi) for July 2019 was ¥73,398, the opening price ¥74,140 and the closing price ¥69,433.
The daily high for July was ¥90,267 and a low of ¥63,019.
The price that day was down -6.5% for the month and up 169.4% for the year.
The average price for Bitcoin (BTC) in INR (Indian Rupee) for July 2019 was ₹733,451, the opening price ₹744,454 and the closing price ₹696,009.
The daily high for July was ₹897,151 and a low of ₹630,905.
The price that day was down -6.7% for the month and up 167.0% for the year.
The bitcoin price for the month July in other years.
The average price for Bitcoin (BTC) in KRW for July 2015 was ₩319,830, the opening price ₩294,533 and the closing price ₩331,808.
The daily high for July was ₩355,328 and a low of ₩284,159.
The price that month was up 12.8% for the month and down -5.3% for the year.
The average price for Bitcoin (BTC) in KRW for July 2016 was ₩754,430, the opening price ₩774,905 and the closing price ₩694,239.
The daily high for July was ₩810,008 and a low of ₩693,888.
The price that month was down -10.5% for the month and up 37.2% for the year.
The average price for Bitcoin (BTC) in KRW for July 2017 was ₩2,848,207, the opening price ₩2,852,606 and the closing price ₩3,216,729.
The daily high for July was ₩3,360,531 and a low of ₩2,079,104.
The price that month was up 13.3% for the month and up 176.7% for the year.
The average price for Bitcoin (BTC) in KRW for July 2018 was ₩7,986,783, the opening price ₩7,142,035 and the closing price ₩8,653,561.
The daily high for July was ₩9,506,855 and a low of ₩6,889,543.
The price that month was up 21.3% for the month and down -42.5% for the year.
The average price for Bitcoin (BTC) in KRW for July 2019 was ₩12,556,605, the opening price ₩12,487,712 and the closing price ₩11,974,775.
The daily high for July was ₩15,454,900 and a low of ₩10,818,455.
The price that month was down -4.3% for the month and up 187.0% for the year.
The average price for Bitcoin (BTC) in KRW for July 2020 was ₩11,456,589, the opening price ₩10,969,146 and the closing price ₩13,524,635.
The daily high for July was ₩13,622,893 and a low of ₩10,767,302.
The price that month was up 23.4% for the month and up 62.8% for the year.
The average price for Bitcoin (BTC) in KRW for July 2021 was ₩39,286,567, the opening price ₩39,611,724 and the closing price ₩47,950,464.
The daily high for July was ₩48,652,396 and a low of ₩33,771,792.
The price that month was up 21.0% for the month and up 52.3% for the year.
The average price for Bitcoin (BTC) in KRW for July 2022 was ₩28,069,996, the opening price ₩25,529,460 and the closing price ₩30,414,514.
The daily high for July was ₩32,024,952 and a low of ₩24,635,982.
The price that month was up 19.4% for the month and down -44.8% for the year.
The average price for Bitcoin (BTC) in KRW for July 2023 was ₩38,682,800, the opening price ₩40,110,116 and the closing price ₩37,364,148.
The daily high for July was ₩40,992,120 and a low of ₩37,003,788.
The price that month was down -6.9% for the month and up 78.9% for the year.
The average price for Bitcoin (BTC) in KRW for July 2024 was ₩86,767,715, the opening price ₩86,570,208 and the closing price ₩88,460,200.
The daily high for July was ₩96,845,456 and a low of ₩74,053,656.
The price that month was up 2.2% for the month and up 61.6% for the year.
The average price for Bitcoin (BTC) in KRW for July 2025 was ₩158,845,701, the opening price ₩144,682,640 and the closing price ₩161,194,464.
The daily high for July was ₩169,921,984 and a low of ₩142,905,232.
The price that month was up 11.4% for the month and up 16.7% for the year.
The average price for Bitcoin (BTC) in KRW for July 2026 was ₩95,535,872, the opening price ₩90,781,256 and the closing price ₩98,412,152.
The daily high for July was ₩98,946,392 and a low of ₩89,936,568.
The price that month was up 8.4% for the month and down -22.1% for the year.
| Day | Price (average) | Open | High | Low | Close | Change (day) | Change (month) | Change (year) | Trading volume | |
|---|---|---|---|---|---|---|---|---|---|---|
| July 1, 2019 | ₩ 12,361,846 | ₩ 12,487,712 | ₩ 12,956,105 | ₩ 11,719,193 | ₩ 12,284,373 | -2% | % | 194% | ₩ 34,101,197,558,300 | ₿ 2,758,585 |
| July 2, 2019 | ₩ 12,243,556 | ₩ 12,290,815 | ₩ 12,726,231 | ₩ 11,356,126 | ₩ 12,601,053 | 3% | % | 202% | ₩ 36,182,614,453,000 | ₿ 2,955,237 |
| July 3, 2019 | ₩ 13,308,706 | ₩ 12,620,276 | ₩ 14,001,201 | ₩ 12,620,276 | ₩ 13,993,072 | 11% | % | 235% | ₩ 36,027,745,385,700 | ₿ 2,707,081 |
| July 4, 2019 | ₩ 13,553,307 | ₩ 14,006,466 | ₩ 14,056,713 | ₩ 13,046,362 | ₩ 13,103,687 | -6% | % | 214% | ₩ 30,284,277,246,100 | ₿ 2,234,457 |
| July 5, 2019 | ₩ 13,030,555 | ₩ 13,089,204 | ₩ 13,393,891 | ₩ 12,738,227 | ₩ 12,900,898 | -2% | % | 209% | ₩ 28,012,836,479,600 | ₿ 2,149,781 |
| July 6, 2019 | ₩ 13,159,704 | ₩ 12,905,697 | ₩ 13,656,029 | ₩ 12,905,697 | ₩ 13,171,392 | 2% | % | 216% | ₩ 24,785,659,602,800 | ₿ 1,883,451 |
| July 7, 2019 | ₩ 13,325,248 | ₩ 13,182,045 | ₩ 13,562,788 | ₩ 13,101,184 | ₩ 13,454,973 | 2% | % | 223% | ₩ 22,759,013,147,300 | ₿ 1,707,962 |
| July 8, 2019 | ₩ 13,987,846 | ₩ 13,449,980 | ₩ 14,567,960 | ₩ 13,436,320 | ₩ 14,497,124 | 8% | % | 247% | ₩ 27,708,823,657,000 | ₿ 1,980,921 |
| July 9, 2019 | ₩ 14,722,575 | ₩ 14,495,123 | ₩ 15,099,746 | ₩ 14,427,022 | ₩ 14,868,408 | 3% | % | 256% | ₩ 33,308,285,521,300 | ₿ 2,262,395 |
| July 10, 2019 | ₩ 14,598,026 | ₩ 14,865,519 | ₩ 15,454,900 | ₩ 13,779,820 | ₩ 14,291,865 | -4% | % | 243% | ₩ 39,534,425,797,900 | ₿ 2,708,204 |
| July 11, 2019 | ₩ 13,750,311 | ₩ 14,272,115 | ₩ 14,278,311 | ₩ 13,113,421 | ₩ 13,337,398 | -7% | % | 220% | ₩ 33,576,778,923,600 | ₿ 2,441,892 |
| July 12, 2019 | ₩ 13,603,607 | ₩ 13,332,276 | ₩ 14,016,568 | ₩ 13,154,388 | ₩ 13,911,197 | 4% | % | 233% | ₩ 27,707,864,523,300 | ₿ 2,036,803 |
| July 13, 2019 | ₩ 13,526,213 | ₩ 13,907,831 | ₩ 13,941,773 | ₩ 12,842,771 | ₩ 13,412,476 | -4% | % | 221% | ₩ 24,773,893,120,700 | ₿ 1,831,547 |
| July 14, 2019 | ₩ 12,751,696 | ₩ 13,399,104 | ₩ 13,481,731 | ₩ 12,050,327 | ₩ 12,075,620 | -10% | % | 189% | ₩ 26,475,316,904,500 | ₿ 2,076,219 |
| July 15, 2019 | ₩ 12,432,190 | ₩ 12,077,716 | ₩ 13,024,470 | ₩ 11,776,580 | ₩ 12,849,995 | 6% | % | 208% | ₩ 29,938,706,796,900 | ₿ 2,408,160 |
| July 16, 2019 | ₩ 12,037,469 | ₩ 12,851,840 | ₩ 12,977,493 | ₩ 11,147,538 | ₩ 11,173,003 | -13% | % | 168% | ₩ 28,471,365,559,300 | ₿ 2,365,229 |
| July 17, 2019 | ₩ 11,293,841 | ₩ 11,165,425 | ₩ 11,755,801 | ₩ 10,818,455 | ₩ 11,435,682 | 2% | % | 174% | ₩ 28,984,890,751,800 | ₿ 2,566,433 |
| July 18, 2019 | ₩ 11,908,186 | ₩ 11,441,227 | ₩ 12,654,014 | ₩ 11,038,836 | ₩ 12,498,665 | 9% | % | 200% | ₩ 29,513,399,872,000 | ₿ 2,478,413 |
| July 19, 2019 | ₩ 12,368,000 | ₩ 12,483,987 | ₩ 12,580,958 | ₩ 12,021,860 | ₩ 12,385,195 | -1% | % | 197% | ₩ 24,377,526,082,700 | ₿ 1,971,016 |
| July 20, 2019 | ₩ 12,582,182 | ₩ 12,379,416 | ₩ 12,994,332 | ₩ 12,291,746 | ₩ 12,663,233 | 2% | % | 204% | ₩ 23,765,000,083,400 | ₿ 1,888,782 |
| July 21, 2019 | ₩ 12,527,884 | ₩ 12,675,453 | ₩ 12,751,144 | ₩ 12,219,208 | ₩ 12,465,732 | -2% | % | 199% | ₩ 20,147,475,772,500 | ₿ 1,608,211 |
| July 22, 2019 | ₩ 12,280,466 | ₩ 12,463,194 | ₩ 12,546,851 | ₩ 11,950,819 | ₩ 12,161,001 | -2% | % | 191% | ₩ 19,205,336,503,700 | ₿ 1,563,893 |
| July 23, 2019 | ₩ 11,924,690 | ₩ 12,165,282 | ₩ 12,203,472 | ₩ 11,648,583 | ₩ 11,681,421 | -4% | % | 180% | ₩ 21,062,584,266,100 | ₿ 1,766,300 |
| July 24, 2019 | ₩ 11,557,401 | ₩ 11,666,039 | ₩ 11,673,356 | ₩ 11,327,576 | ₩ 11,562,631 | -1% | % | 177% | ₩ 20,503,124,997,800 | ₿ 1,774,026 |
| July 25, 2019 | ₩ 11,717,260 | ₩ 11,559,297 | ₩ 12,028,222 | ₩ 11,551,937 | ₩ 11,729,583 | 1% | % | 181% | ₩ 18,723,552,130,500 | ₿ 1,597,946 |
| July 26, 2019 | ₩ 11,666,079 | ₩ 11,731,103 | ₩ 11,735,207 | ₩ 11,509,492 | ₩ 11,688,512 | 0% | % | 180% | ₩ 17,165,970,048,200 | ₿ 1,471,443 |
| July 27, 2019 | ₩ 11,524,639 | ₩ 11,689,532 | ₩ 12,040,243 | ₩ 11,145,218 | ₩ 11,223,561 | -4% | % | 169% | ₩ 19,915,818,231,100 | ₿ 1,728,108 |
| July 28, 2019 | ₩ 11,212,536 | ₩ 11,240,079 | ₩ 11,339,457 | ₩ 10,956,668 | ₩ 11,313,938 | 1% | % | 171% | ₩ 16,271,425,708,700 | ₿ 1,451,182 |
| July 29, 2019 | ₩ 11,316,196 | ₩ 11,308,394 | ₩ 11,469,267 | ₩ 11,218,356 | ₩ 11,268,765 | 0% | % | 170% | ₩ 16,326,312,973,700 | ₿ 1,442,739 |
| July 30, 2019 | ₩ 11,309,019 | ₩ 11,272,533 | ₩ 11,466,995 | ₩ 11,143,937 | ₩ 11,352,612 | 1% | % | 172% | ₩ 16,341,996,324,200 | ₿ 1,445,041 |
| July 31, 2019 | ₩ 11,673,526 | ₩ 11,348,627 | ₩ 11,974,775 | ₩ 11,395,926 | ₩ 11,974,775 | 5% | % | 187% | ₩ 19,746,785,316,200 | ₿ 1,691,587 |
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.