In September 2019 Bitcoin (BTC-KRW) was priced at ₩11,731,462 KRW (South Korean Won)
2019
1 days
What was the historical Bitcoin price for September 2019 in South Korean Won (KRW)? The average price for Bitcoin in September 2019 BTC-KRW was ₩11,731,462. The closing price for Bitcoin (BTC) in September 2019 was ₩11,808,599, on Sept. 1, 2019. It was up 1.3% for the month and up 183.0% 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 Sept. 1, 2019 was ₩11,731,462, the opening price ₩11,657,929 and the closing price ₩11,808,599.
The daily high for Sept. 1, 2019 was ₩11,859,071 and the daily low ₩11,600,250.
The price that day was up 1.3% for the day, down % for the month and up 183.0% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 2, 2019 was ₩12,201,449, the opening price ₩11,807,998 and the closing price ₩12,558,586.
The daily high for Sept. 2, 2019 was ₩12,623,853 and the daily low ₩11,815,359.
The price that day was up 6.4% for the day, down % for the month and up 201.0% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 3, 2019 was ₩12,744,750, the opening price ₩12,557,329 and the closing price ₩12,860,884.
The daily high for Sept. 3, 2019 was ₩13,033,631 and the daily low ₩12,527,154.
The price that day was up 2.4% for the day, down % for the month and up 208.3% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 4, 2019 was ₩12,786,799, the opening price ₩12,858,027 and the closing price ₩12,752,474.
The daily high for Sept. 4, 2019 was ₩12,971,739 and the daily low ₩12,564,957.
The price that day was down -0.8% for the day, down % for the month and up 205.7% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 5, 2019 was ₩12,684,042, the opening price ₩12,744,880 and the closing price ₩12,658,951.
The daily high for Sept. 5, 2019 was ₩12,734,657 and the daily low ₩12,597,681.
The price that day was down -0.7% for the day, down % for the month and up 203.4% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 6, 2019 was ₩12,568,409, the opening price ₩12,662,140 and the closing price ₩12,349,160.
The daily high for Sept. 6, 2019 was ₩12,987,482 and the daily low ₩12,274,854.
The price that day was down -2.4% for the day, down % for the month and up 196.0% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 7, 2019 was ₩12,458,171, the opening price ₩12,349,911 and the closing price ₩12,544,719.
The daily high for Sept. 7, 2019 was ₩12,594,122 and the daily low ₩12,343,932.
The price that day was up 1.6% for the day, down % for the month and up 200.7% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 8, 2019 was ₩12,513,364, the opening price ₩12,545,744 and the closing price ₩12,452,484.
The daily high for Sept. 8, 2019 was ₩12,638,212 and the daily low ₩12,417,014.
The price that day was down -0.7% for the day, down % for the month and up 198.5% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 9, 2019 was ₩12,336,131, the opening price ₩12,454,813 and the closing price ₩12,317,845.
The daily high for Sept. 9, 2019 was ₩12,474,850 and the daily low ₩12,097,017.
The price that day was down -1.1% for the day, down % for the month and up 195.3% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 10, 2019 was ₩12,171,350, the opening price ₩12,319,554 and the closing price ₩12,043,069.
The daily high for Sept. 10, 2019 was ₩12,379,156 and the daily low ₩11,943,622.
The price that day was down -2.2% for the day, down % for the month and up 188.7% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 11, 2019 was ₩12,058,641, the opening price ₩12,051,473 and the closing price ₩12,120,364.
The daily high for Sept. 11, 2019 was ₩12,171,331 and the daily low ₩11,891,397.
The price that day was up 0.6% for the day, down % for the month and up 190.5% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 12, 2019 was ₩12,185,158, the opening price ₩12,118,516 and the closing price ₩12,299,044.
The daily high for Sept. 12, 2019 was ₩12,348,905 and the daily low ₩11,974,166.
The price that day was up 1.5% for the day, down % for the month and up 194.8% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 13, 2019 was ₩12,232,013, the opening price ₩12,305,199 and the closing price ₩12,222,536.
The daily high for Sept. 13, 2019 was ₩12,336,097 and the daily low ₩12,064,220.
The price that day was down -0.6% for the day, down % for the month and up 193.0% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 14, 2019 was ₩12,215,190, the opening price ₩12,204,671 and the closing price ₩12,219,589.
The daily high for Sept. 14, 2019 was ₩12,295,190 and the daily low ₩12,141,309.
The price that day was down 0.0% for the day, down % for the month and up 192.9% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 15, 2019 was ₩12,211,365, the opening price ₩12,217,721 and the closing price ₩12,207,404.
The daily high for Sept. 15, 2019 was ₩12,253,784 and the daily low ₩12,166,552.
The price that day was down -0.1% for the day, down % for the month and up 192.6% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 16, 2019 was ₩12,185,183, the opening price ₩12,206,825 and the closing price ₩12,170,704.
The daily high for Sept. 16, 2019 was ₩12,284,599 and the daily low ₩12,078,604.
The price that day was down -0.3% for the day, down % for the month and up 191.7% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 17, 2019 was ₩12,174,939, the opening price ₩12,176,270 and the closing price ₩12,150,265.
The daily high for Sept. 17, 2019 was ₩12,224,888 and the daily low ₩12,148,332.
The price that day was down -0.2% for the day, down % for the month and up 191.2% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 18, 2019 was ₩12,169,439, the opening price ₩12,158,005 and the closing price ₩12,141,525.
The daily high for Sept. 18, 2019 was ₩12,241,714 and the daily low ₩12,136,511.
The price that day was down -0.1% for the day, down % for the month and up 191.0% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 19, 2019 was ₩12,121,954, the opening price ₩12,144,200 and the closing price ₩12,260,823.
The daily high for Sept. 19, 2019 was ₩12,320,857 and the daily low ₩11,761,935.
The price that day was up 1.0% for the day, down % for the month and up 193.9% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 20, 2019 was ₩12,202,241, the opening price ₩12,260,708 and the closing price ₩12,158,203.
The daily high for Sept. 20, 2019 was ₩12,291,514 and the daily low ₩12,098,540.
The price that day was down -0.8% for the day, down % for the month and up 191.4% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 21, 2019 was ₩12,058,376, the opening price ₩12,160,600 and the closing price ₩11,964,845.
The daily high for Sept. 21, 2019 was ₩12,165,913 and the daily low ₩11,942,146.
The price that day was down -1.6% for the day, down % for the month and up 186.8% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 22, 2019 was ₩11,968,611, the opening price ₩11,970,097 and the closing price ₩12,025,357.
The daily high for Sept. 22, 2019 was ₩12,030,196 and the daily low ₩11,848,795.
The price that day was up 0.5% for the day, down % for the month and up 188.2% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 23, 2019 was ₩11,819,950, the opening price ₩12,022,456 and the closing price ₩11,616,813.
The daily high for Sept. 23, 2019 was ₩12,026,323 and the daily low ₩11,614,209.
The price that day was down -3.4% for the day, down % for the month and up 178.4% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 24, 2019 was ₩10,909,837, the opening price ₩11,616,810 and the closing price ₩10,300,723.
The daily high for Sept. 24, 2019 was ₩11,710,325 and the daily low ₩10,011,490.
The price that day was down -11.3% for the day, down % for the month and up 146.9% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 25, 2019 was ₩10,229,278, the opening price ₩10,280,246 and the closing price ₩10,174,971.
The daily high for Sept. 25, 2019 was ₩10,479,300 and the daily low ₩9,982,594.
The price that day was down -1.2% for the day, down % for the month and up 143.9% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 26, 2019 was ₩9,910,916, the opening price ₩10,175,782 and the closing price ₩9,738,715.
The daily high for Sept. 26, 2019 was ₩10,238,621 and the daily low ₩9,490,547.
The price that day was down -4.3% for the day, down % for the month and up 133.4% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 27, 2019 was ₩9,790,382, the opening price ₩9,731,678 and the closing price ₩9,926,723.
The daily high for Sept. 27, 2019 was ₩9,950,391 and the daily low ₩9,552,734.
The price that day was up 1.9% for the day, down % for the month and up 137.9% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 28, 2019 was ₩9,896,960, the opening price ₩9,926,035 and the closing price ₩9,919,806.
The daily high for Sept. 28, 2019 was ₩9,967,348 and the daily low ₩9,774,651.
The price that day was down -0.1% for the day, down % for the month and up 137.8% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 29, 2019 was ₩9,804,717, the opening price ₩9,919,953 and the closing price ₩9,748,582.
The daily high for Sept. 29, 2019 was ₩9,938,804 and the daily low ₩9,611,529.
The price that day was down -1.7% for the day, down % for the month and up 133.7% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 30, 2019 was ₩9,758,298, the opening price ₩9,748,631 and the closing price ₩9,937,120.
The daily high for Sept. 30, 2019 was ₩9,969,678 and the daily low ₩9,377,764.
The price that day was up 1.9% for the day, down % for the month and up 138.2% for the year.
The average Bitcoin price in September 2019 in 7 other global currencies.
The average price for Bitcoin (BTC) in USD (United States Dollar) for September 2019 was $9,823, the opening price $9,631 and the closing price $8,294.
The daily high for September was $10,899 and a low of $7,831.
The price that day was down -13.9% for the month and up 121.4% for the year.
The average price for Bitcoin (BTC) in EUR (Euro) for September 2019 was €8,909, the opening price €8,747 and the closing price €7,609.
The daily high for September was €9,880 and a low of €7,154.
The price that day was down -13.0% for the month and up 133.4% for the year.
The average price for Bitcoin (BTC) in GBP (British Pound Sterling) for September 2019 was £7,952, the opening price £7,921 and the closing price £6,749.
The daily high for September was £8,893 and a low of £6,365.
The price that day was down -14.8% for the month and up 129.5% for the year.
The average price for Bitcoin (BTC) in JPY (Japanese Yen) for September 2019 was ¥1,055,512, the opening price ¥1,023,687 and the closing price ¥896,305.
The daily high for September was ¥1,166,117 and a low of ¥844,254.
The price that day was down -12.4% for the month and up 118.2% for the year.
The average price for Bitcoin (BTC) in AUD (Australian Dollar) for September 2019 was $14,426, the opening price $14,293 and the closing price $12,286.
The daily high for September was $15,948 and a low of $11,597.
The price that day was down -14.0% for the month and up 130.8% for the year.
The average price for Bitcoin (BTC) in CNY (Chinese Yuan Renminbi) for September 2019 was ¥69,883, the opening price ¥68,923 and the closing price ¥59,288.
The daily high for September was ¥77,498 and a low of ¥55,851.
The price that day was down -14.0% for the month and up 130.0% for the year.
The average price for Bitcoin (BTC) in INR (Indian Rupee) for September 2019 was ₹701,129, the opening price ₹690,898 and the closing price ₹585,926.
The daily high for September was ₹781,912 and a low of ₹553,576.
The price that day was down -15.2% for the month and up 124.8% for the year.
The bitcoin price for the month September in other years.
The average price for Bitcoin (BTC) in KRW for September 2014 was ₩427,464, the opening price ₩482,612 and the closing price ₩408,052.
The daily high for September was ₩483,811 and a low of ₩390,840.
The price that month was down nan% for the month and down -15.4% for the year.
The average price for Bitcoin (BTC) in KRW for September 2015 was ₩277,308, the opening price ₩272,195 and the closing price ₩279,696.
The daily high for September was ₩305,402 and a low of ₩265,163.
The price that month was up 2.8% for the month and down -20.1% for the year.
The average price for Bitcoin (BTC) in KRW for September 2016 was ₩671,538, the opening price ₩641,348 and the closing price ₩671,263.
The daily high for September was ₩696,561 and a low of ₩636,517.
The price that month was up 4.7% for the month and up 32.6% for the year.
The average price for Bitcoin (BTC) in KRW for September 2017 was ₩4,600,327, the opening price ₩5,282,709 and the closing price ₩4,964,743.
The daily high for September was ₩5,575,478 and a low of ₩3,329,180.
The price that month was down -6.1% for the month and up 327.1% for the year.
The average price for Bitcoin (BTC) in KRW for September 2018 was ₩7,403,077, the opening price ₩7,858,204 and the closing price ₩7,354,372.
The daily high for September was ₩8,259,410 and a low of ₩6,947,195.
The price that month was down -6.3% for the month and down -51.1% for the year.
The average price for Bitcoin (BTC) in KRW for September 2019 was ₩11,736,646, the opening price ₩11,657,929 and the closing price ₩9,937,120.
The daily high for September was ₩13,033,631 and a low of ₩9,377,764.
The price that month was down -14.8% for the month and up 138.2% for the year.
The average price for Bitcoin (BTC) in KRW for September 2020 was ₩12,565,592, the opening price ₩13,874,444 and the closing price ₩12,561,560.
The daily high for September was ₩14,306,128 and a low of ₩11,784,116.
The price that month was down -9.5% for the month and up 51.2% for the year.
The average price for Bitcoin (BTC) in KRW for September 2021 was ₩53,845,300, the opening price ₩54,608,056 and the closing price ₩51,880,008.
The daily high for September was ₩61,159,464 and a low of ₩47,128,048.
The price that month was down -5.1% for the month and up 64.8% for the year.
The average price for Bitcoin (BTC) in KRW for September 2022 was ₩27,564,362, the opening price ₩26,919,800 and the closing price ₩27,986,246.
The daily high for September was ₩31,138,682 and a low of ₩25,549,040.
The price that month was up 4.0% for the month and down -49.2% for the year.
The average price for Bitcoin (BTC) in KRW for September 2023 was ₩35,068,224, the opening price ₩34,379,244 and the closing price ₩36,485,704.
The daily high for September was ₩36,791,444 and a low of ₩33,057,068.
The price that month was up 6.1% for the month and up 74.7% for the year.
The average price for Bitcoin (BTC) in KRW for September 2024 was ₩80,168,031, the opening price ₩78,876,232 and the closing price ₩83,383,400.
The daily high for September was ₩86,958,064 and a low of ₩70,403,952.
The price that month was up 5.7% for the month and up 52.3% for the year.
The average price for Bitcoin (BTC) in KRW for September 2025 was ₩157,577,336, the opening price ₩150,420,400 and the closing price ₩160,151,856.
The daily high for September was ₩163,652,464 and a low of ₩149,474,240.
The price that month was up 6.5% for the month and up 16.0% for the year.
| Day | Price (average) | Open | High | Low | Close | Change (day) | Change (month) | Change (year) | Trading volume | |
|---|---|---|---|---|---|---|---|---|---|---|
| Sept. 1, 2019 | ₩ 11,731,462 | ₩ 11,657,929 | ₩ 11,859,071 | ₩ 11,600,250 | ₩ 11,808,599 | 1% | % | 183% | ₩ 13,850,587,493,000 | ₿ 1,180,636 |
| Sept. 2, 2019 | ₩ 12,201,449 | ₩ 11,807,998 | ₩ 12,623,853 | ₩ 11,815,359 | ₩ 12,558,586 | 6% | % | 201% | ₩ 20,935,226,051,000 | ₿ 1,715,798 |
| Sept. 3, 2019 | ₩ 12,744,750 | ₩ 12,557,329 | ₩ 13,033,631 | ₩ 12,527,154 | ₩ 12,860,884 | 2% | % | 208% | ₩ 23,467,429,578,500 | ₿ 1,841,341 |
| Sept. 4, 2019 | ₩ 12,786,799 | ₩ 12,858,027 | ₩ 12,971,739 | ₩ 12,564,957 | ₩ 12,752,474 | -1% | % | 206% | ₩ 20,152,960,257,300 | ₿ 1,576,075 |
| Sept. 5, 2019 | ₩ 12,684,042 | ₩ 12,744,880 | ₩ 12,734,657 | ₩ 12,597,681 | ₩ 12,658,951 | -1% | % | 203% | ₩ 17,417,885,289,700 | ₿ 1,373,212 |
| Sept. 6, 2019 | ₩ 12,568,409 | ₩ 12,662,140 | ₩ 12,987,482 | ₩ 12,274,854 | ₩ 12,349,160 | -2% | % | 196% | ₩ 23,302,737,986,600 | ₿ 1,854,072 |
| Sept. 7, 2019 | ₩ 12,458,171 | ₩ 12,349,911 | ₩ 12,594,122 | ₩ 12,343,932 | ₩ 12,544,719 | 2% | % | 201% | ₩ 18,258,244,049,000 | ₿ 1,465,564 |
| Sept. 8, 2019 | ₩ 12,513,364 | ₩ 12,545,744 | ₩ 12,638,212 | ₩ 12,417,014 | ₩ 12,452,484 | -1% | % | 198% | ₩ 16,303,804,479,400 | ₿ 1,302,911 |
| Sept. 9, 2019 | ₩ 12,336,131 | ₩ 12,454,813 | ₩ 12,474,850 | ₩ 12,097,017 | ₩ 12,317,845 | -1% | % | 195% | ₩ 20,971,904,933,600 | ₿ 1,700,039 |
| Sept. 10, 2019 | ₩ 12,171,350 | ₩ 12,319,554 | ₩ 12,379,156 | ₩ 11,943,622 | ₩ 12,043,069 | -2% | % | 189% | ₩ 17,746,556,875,400 | ₿ 1,458,060 |
| Sept. 11, 2019 | ₩ 12,058,641 | ₩ 12,051,473 | ₩ 12,171,331 | ₩ 11,891,397 | ₩ 12,120,364 | 1% | % | 191% | ₩ 18,371,676,107,500 | ₿ 1,523,528 |
| Sept. 12, 2019 | ₩ 12,185,158 | ₩ 12,118,516 | ₩ 12,348,905 | ₩ 11,974,166 | ₩ 12,299,044 | 1% | % | 195% | ₩ 18,104,024,599,200 | ₿ 1,485,744 |
| Sept. 13, 2019 | ₩ 12,232,013 | ₩ 12,305,199 | ₩ 12,336,097 | ₩ 12,064,220 | ₩ 12,222,536 | -1% | % | 193% | ₩ 16,645,677,334,900 | ₿ 1,360,829 |
| Sept. 14, 2019 | ₩ 12,215,190 | ₩ 12,204,671 | ₩ 12,295,190 | ₩ 12,141,309 | ₩ 12,219,589 | 0% | % | 193% | ₩ 15,889,298,582,900 | ₿ 1,300,782 |
| Sept. 15, 2019 | ₩ 12,211,365 | ₩ 12,217,721 | ₩ 12,253,784 | ₩ 12,166,552 | ₩ 12,207,404 | 0% | % | 193% | ₩ 14,207,879,448,100 | ₿ 1,163,496 |
| Sept. 16, 2019 | ₩ 12,185,183 | ₩ 12,206,825 | ₩ 12,284,599 | ₩ 12,078,604 | ₩ 12,170,704 | 0% | % | 192% | ₩ 17,954,035,098,700 | ₿ 1,473,432 |
| Sept. 17, 2019 | ₩ 12,174,939 | ₩ 12,176,270 | ₩ 12,224,888 | ₩ 12,148,332 | ₩ 12,150,265 | 0% | % | 191% | ₩ 18,157,411,182,100 | ₿ 1,491,376 |
| Sept. 18, 2019 | ₩ 12,169,439 | ₩ 12,158,005 | ₩ 12,241,714 | ₩ 12,136,511 | ₩ 12,141,525 | 0% | % | 191% | ₩ 19,250,323,065,327 | ₿ 1,581,858 |
| Sept. 19, 2019 | ₩ 12,121,954 | ₩ 12,144,200 | ₩ 12,320,857 | ₩ 11,761,935 | ₩ 12,260,823 | 1% | % | 194% | ₩ 23,810,892,359,883 | ₿ 1,964,278 |
| Sept. 20, 2019 | ₩ 12,202,241 | ₩ 12,260,708 | ₩ 12,291,514 | ₩ 12,098,540 | ₩ 12,158,203 | -1% | % | 191% | ₩ 17,594,537,873,956 | ₿ 1,441,910 |
| Sept. 21, 2019 | ₩ 12,058,376 | ₩ 12,160,600 | ₩ 12,165,913 | ₩ 11,942,146 | ₩ 11,964,845 | -2% | % | 187% | ₩ 16,031,513,851,445 | ₿ 1,329,492 |
| Sept. 22, 2019 | ₩ 11,968,611 | ₩ 11,970,097 | ₩ 12,030,196 | ₩ 11,848,795 | ₩ 12,025,357 | 1% | % | 188% | ₩ 15,762,100,082,692 | ₿ 1,316,953 |
| Sept. 23, 2019 | ₩ 11,819,950 | ₩ 12,022,456 | ₩ 12,026,323 | ₩ 11,614,209 | ₩ 11,616,813 | -3% | % | 178% | ₩ 18,083,040,937,288 | ₿ 1,529,875 |
| Sept. 24, 2019 | ₩ 10,909,837 | ₩ 11,616,810 | ₩ 11,710,325 | ₩ 10,011,490 | ₩ 10,300,723 | -11% | % | 147% | ₩ 29,875,974,357,491 | ₿ 2,738,444 |
| Sept. 25, 2019 | ₩ 10,229,278 | ₩ 10,280,246 | ₩ 10,479,300 | ₩ 9,982,594 | ₩ 10,174,971 | -1% | % | 144% | ₩ 26,069,537,374,662 | ₿ 2,548,522 |
| Sept. 26, 2019 | ₩ 9,910,916 | ₩ 10,175,782 | ₩ 10,238,621 | ₩ 9,490,547 | ₩ 9,738,715 | -4% | % | 133% | ₩ 23,100,249,020,616 | ₿ 2,330,788 |
| Sept. 27, 2019 | ₩ 9,790,382 | ₩ 9,731,678 | ₩ 9,950,391 | ₩ 9,552,734 | ₩ 9,926,723 | 2% | % | 138% | ₩ 19,739,463,941,839 | ₿ 2,016,210 |
| Sept. 28, 2019 | ₩ 9,896,960 | ₩ 9,926,035 | ₩ 9,967,348 | ₩ 9,774,651 | ₩ 9,919,806 | 0% | % | 138% | ₩ 17,011,755,296,125 | ₿ 1,718,887 |
| Sept. 29, 2019 | ₩ 9,804,717 | ₩ 9,919,953 | ₩ 9,938,804 | ₩ 9,611,529 | ₩ 9,748,582 | -2% | % | 134% | ₩ 15,679,447,248,752 | ₿ 1,599,174 |
| Sept. 30, 2019 | ₩ 9,758,298 | ₩ 9,748,631 | ₩ 9,969,678 | ₩ 9,377,764 | ₩ 9,937,120 | 2% | % | 138% | ₩ 20,506,538,026,384 | ₿ 2,101,446 |
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.