In November 2022 Bitcoin (BTC-KRW) was priced at ₩29,079,074 KRW (South Korean Won)
2022
1 days
What was the historical Bitcoin price for November 2022 in South Korean Won (KRW)? The average price for Bitcoin in November 2022 BTC-KRW was ₩29,079,074. The closing price for Bitcoin (BTC) in November 2022 was ₩29,027,632, on Nov. 1, 2022. It was down -0.7% for the month and down -47.3% 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 Nov. 1, 2022 was ₩29,079,074, the opening price ₩29,218,960 and the closing price ₩29,027,632.
The daily high for Nov. 1, 2022 was ₩29,226,498 and the daily low ₩28,843,204.
The price that day was down -0.7% for the day, down % for the month and down -47.3% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 2, 2022 was ₩28,879,045, the opening price ₩29,024,354 and the closing price ₩28,705,116.
The daily high for Nov. 2, 2022 was ₩29,186,648 and the daily low ₩28,600,062.
The price that day was down -1.1% for the day, down % for the month and down -47.9% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 3, 2022 was ₩28,771,522, the opening price ₩28,709,654 and the closing price ₩28,780,032.
The daily high for Nov. 3, 2022 was ₩28,929,662 and the daily low ₩28,666,738.
The price that day was up 0.3% for the day, down % for the month and down -47.7% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 4, 2022 was ₩29,258,664, the opening price ₩28,778,298 and the closing price ₩29,688,808.
The daily high for Nov. 4, 2022 was ₩29,817,014 and the daily low ₩28,750,534.
The price that day was up 3.2% for the day, down % for the month and down -46.1% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 5, 2022 was ₩29,825,424, the opening price ₩29,685,440 and the closing price ₩29,883,278.
The daily high for Nov. 5, 2022 was ₩30,113,794 and the daily low ₩29,619,182.
The price that day was up 0.7% for the day, down % for the month and down -45.7% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 6, 2022 was ₩29,653,502, the opening price ₩29,886,598 and the closing price ₩29,382,476.
The daily high for Nov. 6, 2022 was ₩29,971,296 and the daily low ₩29,373,638.
The price that day was down -1.7% for the day, down % for the month and down -46.6% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 7, 2022 was ₩29,080,318, the opening price ₩29,379,858 and the closing price ₩28,710,026.
The daily high for Nov. 7, 2022 was ₩29,678,610 and the daily low ₩28,552,778.
The price that day was down -2.3% for the day, down % for the month and down -47.9% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 8, 2022 was ₩26,788,475, the opening price ₩28,707,038 and the closing price ₩25,485,906.
The daily high for Nov. 8, 2022 was ₩28,673,974 and the daily low ₩24,286,980.
The price that day was down -11.2% for the day, down % for the month and down -53.7% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 9, 2022 was ₩23,585,168, the opening price ₩25,489,328 and the closing price ₩21,773,344.
The daily high for Nov. 9, 2022 was ₩25,576,242 and the daily low ₩21,501,756.
The price that day was down -14.6% for the day, down % for the month and down -60.5% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 10, 2022 was ₩22,895,357, the opening price ₩21,776,604 and the closing price ₩23,738,096.
The daily high for Nov. 10, 2022 was ₩24,409,758 and the daily low ₩21,656,968.
The price that day was up 9.0% for the day, down % for the month and down -56.9% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 11, 2022 was ₩22,902,904, the opening price ₩23,733,346 and the closing price ₩22,385,276.
The daily high for Nov. 11, 2022 was ₩23,683,830 and the daily low ₩21,809,164.
The price that day was down -5.7% for the day, down % for the month and down -59.3% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 12, 2022 was ₩22,193,853, the opening price ₩22,388,670 and the closing price ₩22,076,312.
The daily high for Nov. 12, 2022 was ₩22,427,830 and the daily low ₩21,882,600.
The price that day was down -1.4% for the day, down % for the month and down -59.9% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 13, 2022 was ₩21,812,754, the opening price ₩22,077,020 and the closing price ₩21,490,460.
The daily high for Nov. 13, 2022 was ₩22,236,086 and the daily low ₩21,447,448.
The price that day was down -2.7% for the day, down % for the month and down -61.0% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 14, 2022 was ₩21,822,892, the opening price ₩21,488,704 and the closing price ₩22,010,058.
The daily high for Nov. 14, 2022 was ₩22,682,096 and the daily low ₩21,110,710.
The price that day was up 2.4% for the day, down % for the month and down -60.0% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 15, 2022 was ₩22,128,784, the opening price ₩22,009,110 and the closing price ₩22,230,282.
The daily high for Nov. 15, 2022 was ₩22,383,548 and the daily low ₩21,892,196.
The price that day was up 1.0% for the day, down % for the month and down -59.6% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 16, 2022 was ₩22,222,552, the opening price ₩22,229,924 and the closing price ₩22,284,208.
The daily high for Nov. 16, 2022 was ₩22,514,844 and the daily low ₩21,861,230.
The price that day was up 0.2% for the day, down % for the month and down -59.5% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 17, 2022 was ₩22,265,865, the opening price ₩22,285,526 and the closing price ₩22,413,006.
The daily high for Nov. 17, 2022 was ₩22,287,218 and the daily low ₩22,077,708.
The price that day was up 0.6% for the day, down % for the month and down -59.3% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 18, 2022 was ₩22,417,931, the opening price ₩22,413,534 and the closing price ₩22,375,190.
The daily high for Nov. 18, 2022 was ₩22,692,454 and the daily low ₩22,190,544.
The price that day was down -0.2% for the day, down % for the month and down -59.4% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 19, 2022 was ₩22,370,397, the opening price ₩22,373,102 and the closing price ₩22,393,976.
The daily high for Nov. 19, 2022 was ₩22,509,660 and the daily low ₩22,204,848.
The price that day was up 0.1% for the day, down % for the month and down -59.3% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 20, 2022 was ₩22,110,571, the opening price ₩22,395,814 and the closing price ₩21,831,544.
The daily high for Nov. 20, 2022 was ₩22,441,188 and the daily low ₩21,773,736.
The price that day was down -2.5% for the day, down % for the month and down -60.3% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 21, 2022 was ₩21,584,268, the opening price ₩21,830,728 and the closing price ₩21,466,838.
The daily high for Nov. 21, 2022 was ₩21,830,728 and the daily low ₩21,208,776.
The price that day was down -1.7% for the day, down % for the month and down -61.0% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 22, 2022 was ₩21,661,945, the opening price ₩21,460,064 and the closing price ₩21,905,648.
The daily high for Nov. 22, 2022 was ₩22,012,656 and the daily low ₩21,269,410.
The price that day was up 2.0% for the day, down % for the month and down -60.2% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 23, 2022 was ₩22,066,725, the opening price ₩21,913,522 and the closing price ₩22,210,992.
The daily high for Nov. 23, 2022 was ₩22,304,214 and the daily low ₩21,838,172.
The price that day was up 1.4% for the day, down % for the month and down -59.7% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 24, 2022 was ₩22,135,982, the opening price ₩22,212,238 and the closing price ₩22,023,164.
The daily high for Nov. 24, 2022 was ₩22,410,060 and the daily low ₩21,898,466.
The price that day was down -0.8% for the day, down % for the month and down -60.0% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 25, 2022 was ₩21,962,369, the opening price ₩22,020,252 and the closing price ₩22,065,910.
The daily high for Nov. 25, 2022 was ₩22,066,996 and the daily low ₩21,696,318.
The price that day was up 0.2% for the day, down % for the month and down -59.9% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 26, 2022 was ₩22,059,762, the opening price ₩22,065,558 and the closing price ₩21,989,036.
The daily high for Nov. 26, 2022 was ₩22,259,596 and the daily low ₩21,924,858.
The price that day was down -0.3% for the day, down % for the month and down -60.1% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 27, 2022 was ₩22,016,722, the opening price ₩21,988,504 and the closing price ₩21,962,832.
The daily high for Nov. 27, 2022 was ₩22,162,872 and the daily low ₩21,952,680.
The price that day was down -0.1% for the day, down % for the month and down -60.1% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 28, 2022 was ₩21,795,425, the opening price ₩21,956,950 and the closing price ₩21,750,186.
The daily high for Nov. 28, 2022 was ₩22,013,994 and the daily low ₩21,460,568.
The price that day was down -1.0% for the day, down % for the month and down -60.5% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 29, 2022 was ₩21,772,536, the opening price ₩21,750,612 and the closing price ₩21,800,638.
The daily high for Nov. 29, 2022 was ₩21,923,564 and the daily low ₩21,615,328.
The price that day was up 0.2% for the day, down % for the month and down -60.4% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 30, 2022 was ₩22,122,289, the opening price ₩21,801,294 and the closing price ₩22,428,670.
The daily high for Nov. 30, 2022 was ₩22,457,898 and the daily low ₩21,801,294.
The price that day was up 2.9% for the day, down % for the month and down -59.3% for the year.
The average Bitcoin price in November 2022 in 7 other global currencies.
The average price for Bitcoin (BTC) in USD (United States Dollar) for November 2022 was $17,649, the opening price $20,495 and the closing price $17,169.
The daily high for November was $21,447 and a low of $15,599.
The price that day was down -16.2% for the month and down -62.9% for the year.
The average price for Bitcoin (BTC) in EUR (Euro) for November 2022 was €17,308, the opening price €20,732 and the closing price €16,472.
The daily high for November was €21,482 and a low of €15,235.
The price that day was down -20.6% for the month and down -59.5% for the year.
The average price for Bitcoin (BTC) in GBP (British Pound Sterling) for November 2022 was £15,051, the opening price £17,872 and the closing price £14,218.
The daily high for November was £18,846 and a low of £13,195.
The price that day was down -20.4% for the month and down -58.5% for the year.
The average price for Bitcoin (BTC) in JPY (Japanese Yen) for November 2022 was ¥2,511,287, the opening price ¥3,048,415 and the closing price ¥2,358,307.
The daily high for November was ¥3,144,221 and a low of ¥2,215,613.
The price that day was down -22.6% for the month and down -55.8% for the year.
The average price for Bitcoin (BTC) in AUD (Australian Dollar) for November 2022 was $26,749, the opening price $31,975 and the closing price $25,251.
The daily high for November was $33,184 and a low of $23,620.
The price that day was down -21.0% for the month and down -60.4% for the year.
The average price for Bitcoin (BTC) in CNY (Chinese Yuan Renminbi) for November 2022 was ¥126,595, the opening price ¥149,672 and the closing price ¥121,538.
The daily high for November was ¥154,096 and a low of ¥111,772.
The price that day was down -18.8% for the month and down -58.7% for the year.
The average price for Bitcoin (BTC) in INR (Indian Rupee) for November 2022 was ₹1,440,668, the opening price ₹1,695,527 and the closing price ₹1,395,898.
The daily high for November was ₹1,757,550 and a low of ₹1,275,217.
The price that day was down -17.7% for the month and down -59.6% for the year.
The bitcoin price for the month November in other years.
The average price for Bitcoin (BTC) in KRW for November 2014 was ₩401,943, the opening price ₩363,453 and the closing price ₩420,524.
The daily high for November was ₩501,705 and a low of ₩344,109.
The price that month was up 15.8% for the month and down -12.9% for the year.
The average price for Bitcoin (BTC) in KRW for November 2015 was ₩401,745, the opening price ₩359,156 and the closing price ₩437,402.
The daily high for November was ₩560,932 and a low of ₩347,591.
The price that month was up 22.1% for the month and up 24.9% for the year.
The average price for Bitcoin (BTC) in KRW for November 2016 was ₩844,013, the opening price ₩801,761 and the closing price ₩878,536.
The daily high for November was ₩892,413 and a low of ₩775,343.
The price that month was up 9.6% for the month and up 73.6% for the year.
The average price for Bitcoin (BTC) in KRW for November 2017 was ₩8,544,879, the opening price ₩7,199,137 and the closing price ₩11,126,788.
The daily high for November was ₩12,447,546 and a low of ₩6,180,574.
The price that month was up 53.9% for the month and up 857.2% for the year.
The average price for Bitcoin (BTC) in KRW for November 2018 was ₩6,125,771, the opening price ₩7,215,000 and the closing price ₩4,501,149.
The daily high for November was ₩7,444,000 and a low of ₩4,064,920.
The price that month was down -37.6% for the month and down -70.1% for the year.
The average price for Bitcoin (BTC) in KRW for November 2019 was ₩9,805,839, the opening price ₩10,752,833 and the closing price ₩8,945,032.
The daily high for November was ₩11,057,512 and a low of ₩7,781,061.
The price that month was down -16.9% for the month and up 114.4% for the year.
The average price for Bitcoin (BTC) in KRW for November 2020 was ₩18,421,976, the opening price ₩15,663,617 and the closing price ₩21,784,874.
The daily high for November was ₩21,852,736 and a low of ₩15,012,866.
The price that month was up 39.1% for the month and up 162.2% for the year.
The average price for Bitcoin (BTC) in KRW for November 2021 was ₩71,966,270, the opening price ₩72,027,584 and the closing price ₩67,434,856.
The daily high for November was ₩81,038,488 and a low of ₩64,060,868.
The price that month was down -6.4% for the month and up 114.2% for the year.
The average price for Bitcoin (BTC) in KRW for November 2022 was ₩23,974,769, the opening price ₩29,218,960 and the closing price ₩22,428,670.
The daily high for November was ₩30,113,794 and a low of ₩21,110,710.
The price that month was down -23.2% for the month and down -59.3% for the year.
The average price for Bitcoin (BTC) in KRW for November 2023 was ₩47,759,539, the opening price ₩46,852,704 and the closing price ₩48,938,432.
The daily high for November was ₩50,060,384 and a low of ₩45,008,980.
The price that month was up 4.4% for the month and up 134.4% for the year.
The average price for Bitcoin (BTC) in KRW for November 2024 was ₩120,264,234, the opening price ₩96,465,176 and the closing price ₩134,596,512.
The daily high for November was ₩140,020,608 and a low of ₩91,811,632.
The price that month was up 39.5% for the month and up 145.8% for the year.
The average price for Bitcoin (BTC) in KRW for November 2025 was ₩140,623,606, the opening price ₩156,545,040 and the closing price ₩132,669,856.
The daily high for November was ₩158,832,528 and a low of ₩119,196,264.
The price that month was down -15.2% for the month and down -3.9% for the year.
| Day | Price (average) | Open | High | Low | Close | Change (day) | Change (month) | Change (year) | Trading volume | |
|---|---|---|---|---|---|---|---|---|---|---|
| Nov. 1, 2022 | ₩ 29,079,074 | ₩ 29,218,960 | ₩ 29,226,498 | ₩ 28,843,204 | ₩ 29,027,632 | -1% | % | -47% | ₩ 56,423,952,576,242 | ₿ 1,940,363 |
| Nov. 2, 2022 | ₩ 28,879,045 | ₩ 29,024,354 | ₩ 29,186,648 | ₩ 28,600,062 | ₩ 28,705,116 | -1% | % | -48% | ₩ 79,100,734,127,030 | ₿ 2,739,036 |
| Nov. 3, 2022 | ₩ 28,771,522 | ₩ 28,709,654 | ₩ 28,929,662 | ₩ 28,666,738 | ₩ 28,780,032 | 0% | % | -48% | ₩ 61,559,901,693,116 | ₿ 2,139,612 |
| Nov. 4, 2022 | ₩ 29,258,664 | ₩ 28,778,298 | ₩ 29,817,014 | ₩ 28,750,534 | ₩ 29,688,808 | 3% | % | -46% | ₩ 89,952,343,496,469 | ₿ 3,074,383 |
| Nov. 5, 2022 | ₩ 29,825,424 | ₩ 29,685,440 | ₩ 30,113,794 | ₩ 29,619,182 | ₩ 29,883,278 | 1% | % | -46% | ₩ 53,140,081,577,543 | ₿ 1,781,704 |
| Nov. 6, 2022 | ₩ 29,653,502 | ₩ 29,886,598 | ₩ 29,971,296 | ₩ 29,373,638 | ₩ 29,382,476 | -2% | % | -47% | ₩ 49,258,934,755,975 | ₿ 1,661,151 |
| Nov. 7, 2022 | ₩ 29,080,318 | ₩ 29,379,858 | ₩ 29,678,610 | ₩ 28,552,778 | ₩ 28,710,026 | -2% | % | -48% | ₩ 74,567,372,590,830 | ₿ 2,564,187 |
| Nov. 8, 2022 | ₩ 26,788,475 | ₩ 28,707,038 | ₩ 28,673,974 | ₩ 24,286,980 | ₩ 25,485,906 | -11% | % | -54% | ₩ 163,561,093,600,292 | ₿ 6,105,652 |
| Nov. 9, 2022 | ₩ 23,585,168 | ₩ 25,489,328 | ₩ 25,576,242 | ₩ 21,501,756 | ₩ 21,773,344 | -15% | % | -60% | ₩ 141,088,108,108,963 | ₿ 5,982,069 |
| Nov. 10, 2022 | ₩ 22,895,357 | ₩ 21,776,604 | ₩ 24,409,758 | ₩ 21,656,968 | ₩ 23,738,096 | 9% | % | -57% | ₩ 112,303,946,497,971 | ₿ 4,905,097 |
| Nov. 11, 2022 | ₩ 22,902,904 | ₩ 23,733,346 | ₩ 23,683,830 | ₩ 21,809,164 | ₩ 22,385,276 | -6% | % | -59% | ₩ 73,422,567,375,992 | ₿ 3,205,819 |
| Nov. 12, 2022 | ₩ 22,193,853 | ₩ 22,388,670 | ₩ 22,427,830 | ₩ 21,882,600 | ₩ 22,076,312 | -1% | % | -60% | ₩ 39,052,920,338,140 | ₿ 1,759,628 |
| Nov. 13, 2022 | ₩ 21,812,754 | ₩ 22,077,020 | ₩ 22,236,086 | ₩ 21,447,448 | ₩ 21,490,460 | -3% | % | -61% | ₩ 35,756,424,578,525 | ₿ 1,639,244 |
| Nov. 14, 2022 | ₩ 21,822,892 | ₩ 21,488,704 | ₩ 22,682,096 | ₩ 21,110,710 | ₩ 22,010,058 | 2% | % | -60% | ₩ 65,733,023,564,122 | ₿ 3,012,113 |
| Nov. 15, 2022 | ₩ 22,128,784 | ₩ 22,009,110 | ₩ 22,383,548 | ₩ 21,892,196 | ₩ 22,230,282 | 1% | % | -60% | ₩ 48,186,817,677,976 | ₿ 2,177,563 |
| Nov. 16, 2022 | ₩ 22,222,552 | ₩ 22,229,924 | ₩ 22,514,844 | ₩ 21,861,230 | ₩ 22,284,208 | 0% | % | -60% | ₩ 45,352,643,528,448 | ₿ 2,040,839 |
| Nov. 17, 2022 | ₩ 22,265,865 | ₩ 22,285,526 | ₩ 22,287,218 | ₩ 22,077,708 | ₩ 22,413,006 | 1% | % | -59% | ₩ 37,430,738,422,964 | ₿ 1,681,082 |
| Nov. 18, 2022 | ₩ 22,417,931 | ₩ 22,413,534 | ₩ 22,692,454 | ₩ 22,190,544 | ₩ 22,375,190 | 0% | % | -59% | ₩ 35,995,641,557,617 | ₿ 1,605,663 |
| Nov. 19, 2022 | ₩ 22,370,397 | ₩ 22,373,102 | ₩ 22,509,660 | ₩ 22,204,848 | ₩ 22,393,976 | 0% | % | -59% | ₩ 21,582,822,665,421 | ₿ 964,794 |
| Nov. 20, 2022 | ₩ 22,110,571 | ₩ 22,395,814 | ₩ 22,441,188 | ₩ 21,773,736 | ₩ 21,831,544 | -3% | % | -60% | ₩ 28,560,566,794,747 | ₿ 1,291,716 |
| Nov. 21, 2022 | ₩ 21,584,268 | ₩ 21,830,728 | ₩ 21,830,728 | ₩ 21,208,776 | ₩ 21,466,838 | -2% | % | -61% | ₩ 50,894,930,080,190 | ₿ 2,357,964 |
| Nov. 22, 2022 | ₩ 21,661,945 | ₩ 21,460,064 | ₩ 22,012,656 | ₩ 21,269,410 | ₩ 21,905,648 | 2% | % | -60% | ₩ 41,575,089,288,203 | ₿ 1,919,269 |
| Nov. 23, 2022 | ₩ 22,066,725 | ₩ 21,913,522 | ₩ 22,304,214 | ₩ 21,838,172 | ₩ 22,210,992 | 1% | % | -60% | ₩ 44,070,933,091,565 | ₿ 1,997,167 |
| Nov. 24, 2022 | ₩ 22,135,982 | ₩ 22,212,238 | ₩ 22,410,060 | ₩ 21,898,466 | ₩ 22,023,164 | -1% | % | -60% | ₩ 34,655,985,524,665 | ₿ 1,565,595 |
| Nov. 25, 2022 | ₩ 21,962,369 | ₩ 22,020,252 | ₩ 22,066,996 | ₩ 21,696,318 | ₩ 22,065,910 | 0% | % | -60% | ₩ 24,945,931,550,790 | ₿ 1,135,849 |
| Nov. 26, 2022 | ₩ 22,059,762 | ₩ 22,065,558 | ₩ 22,259,596 | ₩ 21,924,858 | ₩ 21,989,036 | 0% | % | -60% | ₩ 24,040,091,705,069 | ₿ 1,089,771 |
| Nov. 27, 2022 | ₩ 22,016,722 | ₩ 21,988,504 | ₩ 22,162,872 | ₩ 21,952,680 | ₩ 21,962,832 | 0% | % | -60% | ₩ 27,304,111,582,606 | ₿ 1,240,153 |
| Nov. 28, 2022 | ₩ 21,795,425 | ₩ 21,956,950 | ₩ 22,013,994 | ₩ 21,460,568 | ₩ 21,750,186 | -1% | % | -60% | ₩ 37,208,113,048,329 | ₿ 1,707,152 |
| Nov. 29, 2022 | ₩ 21,772,536 | ₩ 21,750,612 | ₩ 21,923,564 | ₩ 21,615,328 | ₩ 21,800,638 | 0% | % | -60% | ₩ 31,261,557,192,142 | ₿ 1,435,825 |
| Nov. 30, 2022 | ₩ 22,122,289 | ₩ 21,801,294 | ₩ 22,457,898 | ₩ 21,801,294 | ₩ 22,428,670 | 3% | % | -59% | ₩ 38,569,009,976,814 | ₿ 1,743,446 |
In 2022 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 2022.