In February 2022 Bitcoin (BTC-KRW) was priced at ₩46,497,639 KRW (South Korean Won)
2022
1 days
What was the historical Bitcoin price for February 2022 in South Korean Won (KRW)? The average price for Bitcoin in February 2022 BTC-KRW was ₩46,497,639. The closing price for Bitcoin (BTC) in February 2022 was ₩46,590,724, on Feb. 1, 2022. It was up 0.4% for the month and down -15.4% 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 Feb. 1, 2022 was ₩46,497,639, the opening price ₩46,413,644 and the closing price ₩46,590,724.
The daily high for Feb. 1, 2022 was ₩47,124,388 and the daily low ₩45,861,800.
The price that day was up 0.4% for the day, down % for the month and down -15.4% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 2, 2022 was ₩45,469,201, the opening price ₩46,591,252 and the closing price ₩44,347,276.
The daily high for Feb. 2, 2022 was ₩46,737,948 and the daily low ₩44,200,328.
The price that day was down -4.8% for the day, down % for the month and down -19.5% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 3, 2022 was ₩44,347,084, the opening price ₩44,337,460 and the closing price ₩44,609,672.
The daily high for Feb. 3, 2022 was ₩44,609,672 and the daily low ₩43,831,532.
The price that day was up 0.6% for the day, down % for the month and down -19.0% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 4, 2022 was ₩47,167,712, the opening price ₩44,603,264 and the closing price ₩49,734,236.
The daily high for Feb. 4, 2022 was ₩49,766,484 and the daily low ₩44,566,864.
The price that day was up 11.5% for the day, down % for the month and down -9.7% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 5, 2022 was ₩49,681,626, the opening price ₩49,734,960 and the closing price ₩49,662,676.
The daily high for Feb. 5, 2022 was ₩50,149,224 and the daily low ₩49,179,644.
The price that day was down -0.1% for the day, down % for the month and down -9.8% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 6, 2022 was ₩50,212,303, the opening price ₩49,662,624 and the closing price ₩50,826,612.
The daily high for Feb. 6, 2022 was ₩50,932,492 and the daily low ₩49,427,484.
The price that day was up 2.3% for the day, down % for the month and down -7.7% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 7, 2022 was ₩51,631,885, the opening price ₩50,819,836 and the closing price ₩52,476,824.
The daily high for Feb. 7, 2022 was ₩53,173,588 and the daily low ₩50,057,292.
The price that day was up 3.2% for the day, down % for the month and down -4.7% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 8, 2022 was ₩52,695,018, the opening price ₩52,494,020 and the closing price ₩52,787,940.
The daily high for Feb. 8, 2022 was ₩54,266,256 and the daily low ₩51,231,856.
The price that day was up 0.6% for the day, down % for the month and down -4.1% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 9, 2022 was ₩52,705,652, the opening price ₩52,761,928 and the closing price ₩52,948,284.
The daily high for Feb. 9, 2022 was ₩53,419,736 and the daily low ₩51,692,660.
The price that day was up 0.3% for the day, down % for the month and down -3.8% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 10, 2022 was ₩52,947,860, the opening price ₩52,959,032 and the closing price ₩52,254,172.
The daily high for Feb. 10, 2022 was ₩54,546,852 and the daily low ₩52,031,384.
The price that day was down -1.3% for the day, down % for the month and down -5.1% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 11, 2022 was ₩51,502,570, the opening price ₩52,261,392 and the closing price ₩50,880,832.
The daily high for Feb. 11, 2022 was ₩52,339,240 and the daily low ₩50,528,816.
The price that day was down -2.6% for the day, down % for the month and down -7.6% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 12, 2022 was ₩50,841,881, the opening price ₩50,886,064 and the closing price ₩50,684,704.
The daily high for Feb. 12, 2022 was ₩51,582,248 and the daily low ₩50,214,508.
The price that day was down -0.4% for the day, down % for the month and down -7.9% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 13, 2022 was ₩50,714,676, the opening price ₩50,675,220 and the closing price ₩50,628,040.
The daily high for Feb. 13, 2022 was ₩51,222,912 and the daily low ₩50,332,532.
The price that day was down -0.1% for the day, down % for the month and down -8.0% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 14, 2022 was ₩50,697,484, the opening price ₩50,579,908 and the closing price ₩50,997,836.
The daily high for Feb. 14, 2022 was ₩51,211,604 and the daily low ₩50,000,588.
The price that day was up 0.7% for the day, down % for the month and down -7.4% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 15, 2022 was ₩52,179,968, the opening price ₩50,997,292 and the closing price ₩53,352,284.
The daily high for Feb. 15, 2022 was ₩53,462,416 and the daily low ₩50,907,880.
The price that day was up 4.6% for the day, down % for the month and down -3.1% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 16, 2022 was ₩52,853,383, the opening price ₩53,355,960 and the closing price ₩52,611,796.
The daily high for Feb. 16, 2022 was ₩53,355,960 and the daily low ₩52,089,816.
The price that day was down -1.4% for the day, down % for the month and down -4.4% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 17, 2022 was ₩50,566,732, the opening price ₩52,582,132 and the closing price ₩48,597,172.
The daily high for Feb. 17, 2022 was ₩52,838,012 and the daily low ₩48,249,612.
The price that day was down -7.6% for the day, down % for the month and down -11.7% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 18, 2022 was ₩48,190,975, the opening price ₩48,614,100 and the closing price ₩47,866,240.
The daily high for Feb. 18, 2022 was ₩48,867,364 and the daily low ₩47,416,196.
The price that day was down -1.5% for the day, down % for the month and down -13.1% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 19, 2022 was ₩47,912,936, the opening price ₩47,860,316 and the closing price ₩47,975,264.
The daily high for Feb. 19, 2022 was ₩48,330,068 and the daily low ₩47,486,096.
The price that day was up 0.2% for the day, down % for the month and down -12.9% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 20, 2022 was ₩46,866,217, the opening price ₩47,970,416 and the closing price ₩45,949,260.
The daily high for Feb. 20, 2022 was ₩47,972,556 and the daily low ₩45,572,636.
The price that day was down -4.2% for the day, down % for the month and down -16.5% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 21, 2022 was ₩45,333,082, the opening price ₩45,939,496 and the closing price ₩44,294,948.
The daily high for Feb. 21, 2022 was ₩46,955,108 and the daily low ₩44,142,776.
The price that day was down -3.6% for the day, down % for the month and down -19.6% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 22, 2022 was ₩44,837,198, the opening price ₩44,287,172 and the closing price ₩45,675,192.
The daily high for Feb. 22, 2022 was ₩45,763,268 and the daily low ₩43,623,160.
The price that day was up 3.1% for the day, down % for the month and down -17.0% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 23, 2022 was ₩45,276,936, the opening price ₩45,674,304 and the closing price ₩44,476,320.
The daily high for Feb. 23, 2022 was ₩46,570,140 and the daily low ₩44,386,980.
The price that day was down -2.6% for the day, down % for the month and down -19.2% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 24, 2022 was ₩44,769,644, the opening price ₩44,454,844 and the closing price ₩46,231,236.
The daily high for Feb. 24, 2022 was ₩46,969,936 and the daily low ₩41,422,560.
The price that day was up 3.9% for the day, down % for the month and down -16.0% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 25, 2022 was ₩46,656,658, the opening price ₩46,232,608 and the closing price ₩46,971,968.
The daily high for Feb. 25, 2022 was ₩47,569,460 and the daily low ₩45,852,596.
The price that day was up 1.6% for the day, down % for the month and down -14.7% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 26, 2022 was ₩47,023,505, the opening price ₩46,970,608 and the closing price ₩46,844,748.
The daily high for Feb. 26, 2022 was ₩47,919,608 and the daily low ₩46,359,056.
The price that day was down -0.3% for the day, down % for the month and down -14.9% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 27, 2022 was ₩46,076,660, the opening price ₩46,837,024 and the closing price ₩45,179,304.
The daily high for Feb. 27, 2022 was ₩47,648,412 and the daily low ₩44,641,900.
The price that day was down -3.6% for the day, down % for the month and down -17.9% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 28, 2022 was ₩48,706,001, the opening price ₩45,174,772 and the closing price ₩51,881,768.
The daily high for Feb. 28, 2022 was ₩52,563,660 and the daily low ₩45,203,804.
The price that day was up 14.8% for the day, down % for the month and down -5.8% for the year.
The average Bitcoin price in February 2022 in 7 other global currencies.
The average price for Bitcoin (BTC) in USD (United States Dollar) for February 2022 was $40,670, the opening price $38,482 and the closing price $43,193.
The daily high for February was $45,661 and a low of $34,459.
The price that day was up 12.2% for the month and down -6.7% for the year.
The average price for Bitcoin (BTC) in EUR (Euro) for February 2022 was €35,856, the opening price €34,269 and the closing price €38,516.
The daily high for February was €39,776 and a low of €30,688.
The price that day was up 12.4% for the month and down -5.4% for the year.
The average price for Bitcoin (BTC) in GBP (British Pound Sterling) for February 2022 was £30,050, the opening price £28,622 and the closing price £32,181.
The daily high for February was £33,506 and a low of £25,537.
The price that day was up 12.4% for the month and down -6.0% for the year.
The average price for Bitcoin (BTC) in JPY (Japanese Yen) for February 2022 was ¥4,687,827, the opening price ¥4,430,270 and the closing price ¥4,970,894.
The daily high for February was ¥5,294,265 and a low of ¥3,947,397.
The price that day was up 12.2% for the month and down -6.8% for the year.
The average price for Bitcoin (BTC) in AUD (Australian Dollar) for February 2022 was $56,815, the opening price $54,446 and the closing price $59,503.
The daily high for February was $63,693 and a low of $47,927.
The price that day was up 9.3% for the month and down -6.7% for the year.
The average price for Bitcoin (BTC) in CNY (Chinese Yuan Renminbi) for February 2022 was ¥257,980, the opening price ¥244,783 and the closing price ¥272,523.
The daily high for February was ¥290,136 and a low of ¥217,937.
The price that day was up 11.3% for the month and down -7.4% for the year.
The average price for Bitcoin (BTC) in INR (Indian Rupee) for February 2022 was ₹3,049,480, the opening price ₹2,869,049 and the closing price ₹3,251,805.
The daily high for February was ₹3,433,156 and a low of ₹2,594,411.
The price that day was up 13.3% for the month and down -5.8% for the year.
The bitcoin price for the month February in other years.
The average price for Bitcoin (BTC) in KRW for February 2015 was ₩257,299, the opening price ₩238,857 and the closing price ₩279,839.
The daily high for February was ₩291,646 and a low of ₩233,513.
The price that month was up 16.8% for the month and down -20.1% for the year.
The average price for Bitcoin (BTC) in KRW for February 2016 was ₩491,232, the opening price ₩445,842 and the closing price ₩541,339.
The daily high for February was ₩552,382 and a low of ₩441,724.
The price that month was up 21.6% for the month and up 7.0% for the year.
The average price for Bitcoin (BTC) in KRW for February 2017 was ₩1,206,914, the opening price ₩1,115,873 and the closing price ₩1,340,906.
The daily high for February was ₩1,354,316 and a low of ₩1,086,688.
The price that month was up 20.2% for the month and up 15.4% for the year.
The average price for Bitcoin (BTC) in KRW for February 2018 was ₩10,181,589, the opening price ₩10,944,288 and the closing price ₩11,284,321.
The daily high for February was ₩12,841,874 and a low of ₩6,577,604.
The price that month was up 3.3% for the month and down -25.0% for the year.
The average price for Bitcoin (BTC) in KRW for February 2019 was ₩4,160,888, the opening price ₩3,850,104 and the closing price ₩4,337,461.
The daily high for February was ₩4,728,125 and a low of ₩3,810,030.
The price that month was up 12.7% for the month and up 4.0% for the year.
The average price for Bitcoin (BTC) in KRW for February 2020 was ₩11,513,451, the opening price ₩11,177,963 and the closing price ₩10,322,119.
The daily high for February was ₩12,371,478 and a low of ₩10,254,027.
The price that month was down -7.7% for the month and up 24.2% for the year.
The average price for Bitcoin (BTC) in KRW for February 2021 was ₩51,157,529, the opening price ₩37,036,988 and the closing price ₩50,774,780.
The daily high for February was ₩64,515,948 and a low of ₩36,253,184.
The price that month was up 37.1% for the month and up 61.3% for the year.
The average price for Bitcoin (BTC) in KRW for February 2022 was ₩48,727,232, the opening price ₩46,413,644 and the closing price ₩51,881,768.
The daily high for February was ₩54,546,852 and a low of ₩41,422,560.
The price that month was up 11.8% for the month and down -5.8% for the year.
The average price for Bitcoin (BTC) in KRW for February 2023 was ₩29,811,952, the opening price ₩28,518,566 and the closing price ₩30,600,802.
The daily high for February was ₩32,630,364 and a low of ₩27,289,442.
The price that month was up 7.3% for the month and up 46.5% for the year.
The average price for Bitcoin (BTC) in KRW for February 2024 was ₩66,021,942, the opening price ₩56,819,628 and the closing price ₩81,756,200.
The daily high for February was ₩85,401,832 and a low of ₩55,800,348.
The price that month was up 43.8% for the month and up 49.3% for the year.
The average price for Bitcoin (BTC) in KRW for February 2025 was ₩138,089,344, the opening price ₩149,280,752 and the closing price ₩123,336,048.
The daily high for February was ₩149,795,248 and a low of ₩114,282,992.
The price that month was down -17.4% for the month and down -10.7% for the year.
The average price for Bitcoin (BTC) in KRW for February 2026 was ₩99,864,500, the opening price ₩114,070,000 and the closing price ₩96,460,640.
The daily high for February was ₩115,269,960 and a low of ₩88,585,440.
The price that month was down -15.4% for the month and down -23.7% for the year.
| Day | Price (average) | Open | High | Low | Close | Change (day) | Change (month) | Change (year) | Trading volume | |
|---|---|---|---|---|---|---|---|---|---|---|
| Feb. 1, 2022 | ₩ 46,497,639 | ₩ 46,413,644 | ₩ 47,124,388 | ₩ 45,861,800 | ₩ 46,590,724 | 0% | % | -15% | ₩ 24,397,936,068,923 | ₿ 524,713 |
| Feb. 2, 2022 | ₩ 45,469,201 | ₩ 46,591,252 | ₩ 46,737,948 | ₩ 44,200,328 | ₩ 44,347,276 | -5% | % | -19% | ₩ 22,988,142,817,644 | ₿ 505,576 |
| Feb. 3, 2022 | ₩ 44,347,084 | ₩ 44,337,460 | ₩ 44,609,672 | ₩ 43,831,532 | ₩ 44,609,672 | 1% | % | -19% | ₩ 22,321,926,220,614 | ₿ 503,346 |
| Feb. 4, 2022 | ₩ 47,167,712 | ₩ 44,603,264 | ₩ 49,766,484 | ₩ 44,566,864 | ₩ 49,734,236 | 11% | % | -10% | ₩ 35,247,299,290,883 | ₿ 747,276 |
| Feb. 5, 2022 | ₩ 49,681,626 | ₩ 49,734,960 | ₩ 50,149,224 | ₩ 49,179,644 | ₩ 49,662,676 | 0% | % | -10% | ₩ 23,551,774,375,268 | ₿ 474,054 |
| Feb. 6, 2022 | ₩ 50,212,303 | ₩ 49,662,624 | ₩ 50,932,492 | ₩ 49,427,484 | ₩ 50,826,612 | 2% | % | -8% | ₩ 19,344,517,967,548 | ₿ 385,255 |
| Feb. 7, 2022 | ₩ 51,631,885 | ₩ 50,819,836 | ₩ 53,173,588 | ₩ 50,057,292 | ₩ 52,476,824 | 3% | % | -5% | ₩ 34,284,301,543,864 | ₿ 664,014 |
| Feb. 8, 2022 | ₩ 52,695,018 | ₩ 52,494,020 | ₩ 54,266,256 | ₩ 51,231,856 | ₩ 52,787,940 | 1% | % | -4% | ₩ 39,579,666,142,876 | ₿ 751,108 |
| Feb. 9, 2022 | ₩ 52,705,652 | ₩ 52,761,928 | ₩ 53,419,736 | ₩ 51,692,660 | ₩ 52,948,284 | 0% | % | -4% | ₩ 27,759,657,466,040 | ₿ 526,692 |
| Feb. 10, 2022 | ₩ 52,947,860 | ₩ 52,959,032 | ₩ 54,546,852 | ₩ 52,031,384 | ₩ 52,254,172 | -1% | % | -5% | ₩ 38,552,780,117,900 | ₿ 728,127 |
| Feb. 11, 2022 | ₩ 51,502,570 | ₩ 52,261,392 | ₩ 52,339,240 | ₩ 50,528,816 | ₩ 50,880,832 | -3% | % | -8% | ₩ 32,340,385,177,793 | ₿ 627,937 |
| Feb. 12, 2022 | ₩ 50,841,881 | ₩ 50,886,064 | ₩ 51,582,248 | ₩ 50,214,508 | ₩ 50,684,704 | 0% | % | -8% | ₩ 21,779,147,124,728 | ₿ 428,370 |
| Feb. 13, 2022 | ₩ 50,714,676 | ₩ 50,675,220 | ₩ 51,222,912 | ₩ 50,332,532 | ₩ 50,628,040 | 0% | % | -8% | ₩ 17,686,770,146,395 | ₿ 348,751 |
| Feb. 14, 2022 | ₩ 50,697,484 | ₩ 50,579,908 | ₩ 51,211,604 | ₩ 50,000,588 | ₩ 50,997,836 | 1% | % | -7% | ₩ 24,941,270,156,784 | ₿ 491,963 |
| Feb. 15, 2022 | ₩ 52,179,968 | ₩ 50,997,292 | ₩ 53,462,416 | ₩ 50,907,880 | ₩ 53,352,284 | 5% | % | -3% | ₩ 27,195,667,326,059 | ₿ 521,190 |
| Feb. 16, 2022 | ₩ 52,853,383 | ₩ 53,355,960 | ₩ 53,355,960 | ₩ 52,089,816 | ₩ 52,611,796 | -1% | % | -4% | ₩ 23,686,929,492,114 | ₿ 448,163 |
| Feb. 17, 2022 | ₩ 50,566,732 | ₩ 52,582,132 | ₩ 52,838,012 | ₩ 48,249,612 | ₩ 48,597,172 | -8% | % | -12% | ₩ 31,464,630,613,406 | ₿ 622,240 |
| Feb. 18, 2022 | ₩ 48,190,975 | ₩ 48,614,100 | ₩ 48,867,364 | ₩ 47,416,196 | ₩ 47,866,240 | -2% | % | -13% | ₩ 27,872,475,511,594 | ₿ 578,375 |
| Feb. 19, 2022 | ₩ 47,912,936 | ₩ 47,860,316 | ₩ 48,330,068 | ₩ 47,486,096 | ₩ 47,975,264 | 0% | % | -13% | ₩ 16,425,214,333,464 | ₿ 342,814 |
| Feb. 20, 2022 | ₩ 46,866,217 | ₩ 47,970,416 | ₩ 47,972,556 | ₩ 45,572,636 | ₩ 45,949,260 | -4% | % | -17% | ₩ 21,928,330,159,045 | ₿ 467,892 |
| Feb. 21, 2022 | ₩ 45,333,082 | ₩ 45,939,496 | ₩ 46,955,108 | ₩ 44,142,776 | ₩ 44,294,948 | -4% | % | -20% | ₩ 34,982,175,634,351 | ₿ 771,670 |
| Feb. 22, 2022 | ₩ 44,837,198 | ₩ 44,287,172 | ₩ 45,763,268 | ₩ 43,623,160 | ₩ 45,675,192 | 3% | % | -17% | ₩ 30,413,302,356,305 | ₿ 678,305 |
| Feb. 23, 2022 | ₩ 45,276,936 | ₩ 45,674,304 | ₩ 46,570,140 | ₩ 44,386,980 | ₩ 44,476,320 | -3% | % | -19% | ₩ 26,055,112,302,450 | ₿ 575,461 |
| Feb. 24, 2022 | ₩ 44,769,644 | ₩ 44,454,844 | ₩ 46,969,936 | ₩ 41,422,560 | ₩ 46,231,236 | 4% | % | -16% | ₩ 55,941,416,432,786 | ₿ 1,249,539 |
| Feb. 25, 2022 | ₩ 46,656,658 | ₩ 46,232,608 | ₩ 47,569,460 | ₩ 45,852,596 | ₩ 46,971,968 | 2% | % | -15% | ₩ 31,797,115,040,644 | ₿ 681,513 |
| Feb. 26, 2022 | ₩ 47,023,505 | ₩ 46,970,608 | ₩ 47,919,608 | ₩ 46,359,056 | ₩ 46,844,748 | 0% | % | -15% | ₩ 20,924,692,616,218 | ₿ 444,984 |
| Feb. 27, 2022 | ₩ 46,076,660 | ₩ 46,837,024 | ₩ 47,648,412 | ₩ 44,641,900 | ₩ 45,179,304 | -4% | % | -18% | ₩ 28,095,108,839,510 | ₿ 609,747 |
| Feb. 28, 2022 | ₩ 48,706,001 | ₩ 45,174,772 | ₩ 52,563,660 | ₩ 45,203,804 | ₩ 51,881,768 | 15% | % | -6% | ₩ 42,869,238,891,250 | ₿ 880,163 |
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.