In March 2022 Bitcoin (BTC-KRW) was priced at ₩52,704,333 KRW (South Korean Won)
2022
1 days
What was the historical Bitcoin price for March 2022 in South Korean Won (KRW)? The average price for Bitcoin in March 2022 BTC-KRW was ₩52,704,333. The closing price for Bitcoin (BTC) in March 2022 was ₩53,463,972, on March 1, 2022. It was up 3.0% for the month and down -2.9% 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 March 1, 2022 was ₩52,704,333, the opening price ₩51,883,296 and the closing price ₩53,463,972.
The daily high for March 1, 2022 was ₩53,881,244 and the daily low ₩51,588,820.
The price that day was up 3.0% for the day, down % for the month and down -2.9% for the year.
The average price for Bitcoin (BTC) in KRW for March 2, 2022 was ₩53,259,956, the opening price ₩53,467,560 and the closing price ₩52,852,800.
The daily high for March 2, 2022 was ₩54,354,172 and the daily low ₩52,365,292.
The price that day was down -1.1% for the day, down % for the month and down -4.0% for the year.
The average price for Bitcoin (BTC) in KRW for March 3, 2022 was ₩51,929,476, the opening price ₩52,854,100 and the closing price ₩51,238,884.
The daily high for March 3, 2022 was ₩52,983,100 and the daily low ₩50,641,820.
The price that day was down -3.1% for the day, down % for the month and down -6.9% for the year.
The average price for Bitcoin (BTC) in KRW for March 4, 2022 was ₩49,342,611, the opening price ₩51,246,552 and the closing price ₩47,627,528.
The daily high for March 4, 2022 was ₩51,272,556 and the daily low ₩47,223,808.
The price that day was down -7.0% for the day, down % for the month and down -13.5% for the year.
The average price for Bitcoin (BTC) in KRW for March 5, 2022 was ₩47,740,389, the opening price ₩47,640,728 and the closing price ₩47,982,820.
The daily high for March 5, 2022 was ₩48,149,264 and the daily low ₩47,188,744.
The price that day was up 0.7% for the day, down % for the month and down -12.9% for the year.
The average price for Bitcoin (BTC) in KRW for March 6, 2022 was ₩47,374,830, the opening price ₩47,987,220 and the closing price ₩46,772,268.
The daily high for March 6, 2022 was ₩48,239,124 and the daily low ₩46,500,708.
The price that day was down -2.5% for the day, down % for the month and down -15.1% for the year.
The average price for Bitcoin (BTC) in KRW for March 7, 2022 was ₩47,037,666, the opening price ₩46,783,612 and the closing price ₩46,905,756.
The daily high for March 7, 2022 was ₩48,535,544 and the daily low ₩45,925,752.
The price that day was up 0.3% for the day, down % for the month and down -14.8% for the year.
The average price for Bitcoin (BTC) in KRW for March 8, 2022 was ₩47,443,075, the opening price ₩46,903,124 and the closing price ₩47,806,084.
The daily high for March 8, 2022 was ₩48,293,832 and the daily low ₩46,769,260.
The price that day was up 1.9% for the day, down % for the month and down -13.2% for the year.
The average price for Bitcoin (BTC) in KRW for March 9, 2022 was ₩49,744,090, the opening price ₩47,812,928 and the closing price ₩51,356,876.
The daily high for March 9, 2022 was ₩52,035,420 and the daily low ₩47,771,136.
The price that day was up 7.4% for the day, down % for the month and down -6.7% for the year.
The average price for Bitcoin (BTC) in KRW for March 10, 2022 was ₩49,758,885, the opening price ₩51,346,040 and the closing price ₩48,458,384.
The daily high for March 10, 2022 was ₩51,550,928 and the daily low ₩47,680,188.
The price that day was down -5.6% for the day, down % for the month and down -12.0% for the year.
The average price for Bitcoin (BTC) in KRW for March 11, 2022 was ₩48,272,859, the opening price ₩48,461,468 and the closing price ₩47,993,456.
The daily high for March 11, 2022 was ₩49,318,896 and the daily low ₩47,317,616.
The price that day was down -1.0% for the day, down % for the month and down -12.8% for the year.
The average price for Bitcoin (BTC) in KRW for March 12, 2022 was ₩48,178,933, the opening price ₩47,992,824 and the closing price ₩48,128,348.
The daily high for March 12, 2022 was ₩48,628,864 and the daily low ₩47,965,696.
The price that day was up 0.3% for the day, down % for the month and down -12.6% for the year.
The average price for Bitcoin (BTC) in KRW for March 13, 2022 was ₩47,522,326, the opening price ₩48,104,488 and the closing price ₩46,814,516.
The daily high for March 13, 2022 was ₩48,506,084 and the daily low ₩46,664,216.
The price that day was down -2.7% for the day, down % for the month and down -15.0% for the year.
The average price for Bitcoin (BTC) in KRW for March 14, 2022 was ₩48,016,890, the opening price ₩46,810,376 and the closing price ₩49,270,004.
The daily high for March 14, 2022 was ₩49,381,604 and the daily low ₩46,605,576.
The price that day was up 5.2% for the day, down % for the month and down -10.5% for the year.
The average price for Bitcoin (BTC) in KRW for March 15, 2022 was ₩48,814,380, the opening price ₩49,266,888 and the closing price ₩48,849,132.
The daily high for March 15, 2022 was ₩49,431,644 and the daily low ₩47,709,856.
The price that day was down -0.9% for the day, down % for the month and down -11.3% for the year.
The average price for Bitcoin (BTC) in KRW for March 16, 2022 was ₩49,769,357, the opening price ₩48,845,140 and the closing price ₩50,321,080.
The daily high for March 16, 2022 was ₩51,469,972 and the daily low ₩48,441,236.
The price that day was up 3.0% for the day, down % for the month and down -8.6% for the year.
The average price for Bitcoin (BTC) in KRW for March 17, 2022 was ₩49,835,150, the opening price ₩50,317,312 and the closing price ₩49,575,944.
The daily high for March 17, 2022 was ₩50,223,632 and the daily low ₩49,223,712.
The price that day was down -1.5% for the day, down % for the month and down -10.0% for the year.
The average price for Bitcoin (BTC) in KRW for March 18, 2022 was ₩50,060,114, the opening price ₩49,568,032 and the closing price ₩50,636,664.
The daily high for March 18, 2022 was ₩51,105,440 and the daily low ₩48,930,320.
The price that day was up 2.1% for the day, down % for the month and down -8.0% for the year.
The average price for Bitcoin (BTC) in KRW for March 19, 2022 was ₩50,848,626, the opening price ₩50,628,784 and the closing price ₩51,108,492.
The daily high for March 19, 2022 was ₩51,261,004 and the daily low ₩50,396,224.
The price that day was up 0.9% for the day, down % for the month and down -7.2% for the year.
The average price for Bitcoin (BTC) in KRW for March 20, 2022 was ₩50,480,587, the opening price ₩51,109,404 and the closing price ₩49,971,328.
The daily high for March 20, 2022 was ₩51,169,680 and the daily low ₩49,671,936.
The price that day was down -2.2% for the day, down % for the month and down -9.2% for the year.
The average price for Bitcoin (BTC) in KRW for March 21, 2022 was ₩49,970,211, the opening price ₩49,969,280 and the closing price ₩50,110,092.
The daily high for March 21, 2022 was ₩50,433,900 and the daily low ₩49,367,572.
The price that day was up 0.3% for the day, down % for the month and down -9.0% for the year.
The average price for Bitcoin (BTC) in KRW for March 22, 2022 was ₩51,065,958, the opening price ₩50,105,344 and the closing price ₩51,468,072.
The daily high for March 22, 2022 was ₩52,710,804 and the daily low ₩49,979,612.
The price that day was up 2.7% for the day, down % for the month and down -6.5% for the year.
The average price for Bitcoin (BTC) in KRW for March 23, 2022 was ₩51,716,494, the opening price ₩51,474,836 and the closing price ₩52,312,672.
The daily high for March 23, 2022 was ₩52,313,344 and the daily low ₩50,765,124.
The price that day was up 1.6% for the day, down % for the month and down -5.0% for the year.
The average price for Bitcoin (BTC) in KRW for March 24, 2022 was ₩53,004,571, the opening price ₩52,304,984 and the closing price ₩53,660,788.
The daily high for March 24, 2022 was ₩53,890,496 and the daily low ₩52,162,016.
The price that day was up 2.6% for the day, down % for the month and down -2.5% for the year.
The average price for Bitcoin (BTC) in KRW for March 25, 2022 was ₩54,074,257, the opening price ₩53,665,200 and the closing price ₩54,347,152.
The daily high for March 25, 2022 was ₩55,014,580 and the daily low ₩53,270,096.
The price that day was up 1.3% for the day, down % for the month and down -1.3% for the year.
The average price for Bitcoin (BTC) in KRW for March 26, 2022 was ₩54,456,840, the opening price ₩54,348,536 and the closing price ₩54,533,540.
The daily high for March 26, 2022 was ₩54,821,724 and the daily low ₩54,123,560.
The price that day was up 0.3% for the day, down % for the month and down -1.0% for the year.
The average price for Bitcoin (BTC) in KRW for March 27, 2022 was ₩55,937,282, the opening price ₩54,539,088 and the closing price ₩57,372,860.
The daily high for March 27, 2022 was ₩57,381,500 and the daily low ₩54,455,680.
The price that day was up 5.2% for the day, down % for the month and up 4.2% for the year.
The average price for Bitcoin (BTC) in KRW for March 28, 2022 was ₩57,782,990, the opening price ₩57,374,520 and the closing price ₩57,675,252.
The daily high for March 28, 2022 was ₩58,909,336 and the daily low ₩57,172,852.
The price that day was up 0.5% for the day, down % for the month and up 4.8% for the year.
The average price for Bitcoin (BTC) in KRW for March 29, 2022 was ₩57,740,931, the opening price ₩57,641,516 and the closing price ₩57,405,292.
The daily high for March 29, 2022 was ₩58,275,400 and the daily low ₩57,641,516.
The price that day was down -0.5% for the day, down % for the month and up 4.3% for the year.
The average price for Bitcoin (BTC) in KRW for March 30, 2022 was ₩57,149,287, the opening price ₩57,394,608 and the closing price ₩56,971,236.
The daily high for March 30, 2022 was ₩57,621,004 and the daily low ₩56,610,300.
The price that day was down -0.8% for the day, down % for the month and up 3.5% for the year.
The average price for Bitcoin (BTC) in KRW for March 31, 2022 was ₩56,268,709, the opening price ₩56,970,612 and the closing price ₩55,311,276.
The daily high for March 31, 2022 was ₩57,661,600 and the daily low ₩55,131,348.
The price that day was down -2.9% for the day, down % for the month and up 0.5% for the year.
The average Bitcoin price in March 2022 in 7 other global currencies.
The average price for Bitcoin (BTC) in USD (United States Dollar) for March 2022 was $41,937, the opening price $43,195 and the closing price $45,539.
The daily high for March was $48,087 and a low of $37,260.
The price that day was up 5.4% for the month and down -1.7% for the year.
The average price for Bitcoin (BTC) in EUR (Euro) for March 2022 was €38,089, the opening price €38,517 and the closing price €41,125.
The daily high for March was €43,792 and a low of €34,337.
The price that day was up 6.8% for the month and up 1.0% for the year.
The average price for Bitcoin (BTC) in GBP (British Pound Sterling) for March 2022 was £31,845, the opening price £32,182 and the closing price £34,640.
The daily high for March was £36,750 and a low of £28,431.
The price that day was up 7.6% for the month and up 1.2% for the year.
The average price for Bitcoin (BTC) in JPY (Japanese Yen) for March 2022 was ¥4,976,550, the opening price ¥4,971,040 and the closing price ¥5,544,203.
The daily high for March was ¥5,953,199 and a low of ¥4,298,151.
The price that day was up 11.5% for the month and up 4.0% for the year.
The average price for Bitcoin (BTC) in AUD (Australian Dollar) for March 2022 was $56,818, the opening price $59,505 and the closing price $60,783.
The daily high for March was $64,252 and a low of $50,869.
The price that day was up 2.2% for the month and down -4.7% for the year.
The average price for Bitcoin (BTC) in CNY (Chinese Yuan Renminbi) for March 2022 was ¥266,119, the opening price ¥272,531 and the closing price ¥288,715.
The daily high for March was ¥306,419 and a low of ¥235,514.
The price that day was up 5.9% for the month and down -1.9% for the year.
The average price for Bitcoin (BTC) in INR (Indian Rupee) for March 2022 was ₹3,196,520, the opening price ₹3,251,900 and the closing price ₹3,456,816.
The daily high for March was ₹3,659,317 and a low of ₹2,873,775.
The price that day was up 6.3% for the month and up 0.2% for the year.
The bitcoin price for the month March in other years.
The average price for Bitcoin (BTC) in KRW for March 2015 was ₩299,534, the opening price ₩279,861 and the closing price ₩270,595.
The daily high for March was ₩336,712 and a low of ₩260,569.
The price that month was down -3.3% for the month and down -22.7% for the year.
The average price for Bitcoin (BTC) in KRW for March 2016 was ₩492,862, the opening price ₩541,611 and the closing price ₩475,863.
The daily high for March was ₩543,741 and a low of ₩472,054.
The price that month was down -12.1% for the month and down -6.0% for the year.
The average price for Bitcoin (BTC) in KRW for March 2017 was ₩1,283,691, the opening price ₩1,340,986 and the closing price ₩1,196,814.
The daily high for March was ₩1,475,890 and a low of ₩1,009,041.
The price that month was down -10.7% for the month and up 3.0% for the year.
The average price for Bitcoin (BTC) in KRW for March 2018 was ₩9,729,027, the opening price ₩11,270,321 and the closing price ₩7,393,685.
The daily high for March was ₩12,617,605 and a low of ₩7,084,498.
The price that month was down -34.5% for the month and down -50.9% for the year.
The average price for Bitcoin (BTC) in KRW for March 2019 was ₩4,499,425, the opening price ₩4,335,670 and the closing price ₩4,670,308.
The daily high for March was ₩4,885,043 and a low of ₩4,207,759.
The price that month was up 7.7% for the month and up 11.9% for the year.
The average price for Bitcoin (BTC) in KRW for March 2020 was ₩8,377,434, the opening price ₩10,322,419 and the closing price ₩7,840,081.
The daily high for March was ₩10,923,523 and a low of ₩5,024,337.
The price that month was down -24.0% for the month and down -5.6% for the year.
The average price for Bitcoin (BTC) in KRW for March 2021 was ₩61,828,775, the opening price ₩50,799,224 and the closing price ₩66,472,352.
The daily high for March was ₩70,103,096 and a low of ₩50,749,268.
The price that month was up 30.9% for the month and up 111.2% for the year.
The average price for Bitcoin (BTC) in KRW for March 2022 was ₩51,203,292, the opening price ₩51,883,296 and the closing price ₩55,311,276.
The daily high for March was ₩58,909,336 and a low of ₩45,925,752.
The price that month was up 6.6% for the month and up 0.5% for the year.
The average price for Bitcoin (BTC) in KRW for March 2023 was ₩32,678,089, the opening price ₩30,605,530 and the closing price ₩37,206,284.
The daily high for March was ₩38,039,220 and a low of ₩25,917,352.
The price that month was up 21.6% for the month and up 78.2% for the year.
The average price for Bitcoin (BTC) in KRW for March 2024 was ₩89,901,367, the opening price ₩81,715,696 and the closing price ₩95,965,904.
The daily high for March was ₩97,211,528 and a low of ₩79,251,296.
The price that month was up 17.4% for the month and up 75.3% for the year.
The average price for Bitcoin (BTC) in KRW for March 2025 was ₩123,989,098, the opening price ₩123,337,296 and the closing price ₩121,599,520.
The daily high for March was ₩138,934,496 and a low of ₩111,695,448.
The price that month was down -1.4% for the month and down -12.0% for the year.
The average price for Bitcoin (BTC) in KRW for March 2026 was ₩103,593,512, the opening price ₩96,475,072 and the closing price ₩102,645,120.
The daily high for March was ₩113,464,520 and a low of ₩93,703,872.
The price that month was up 6.4% for the month and down -18.8% for the year.
| Day | Price (average) | Open | High | Low | Close | Change (day) | Change (month) | Change (year) | Trading volume | |
|---|---|---|---|---|---|---|---|---|---|---|
| March 1, 2022 | ₩ 52,704,333 | ₩ 51,883,296 | ₩ 53,881,244 | ₩ 51,588,820 | ₩ 53,463,972 | 3% | % | -3% | ₩ 39,149,432,054,963 | ₿ 742,812 |
| March 2, 2022 | ₩ 53,259,956 | ₩ 53,467,560 | ₩ 54,354,172 | ₩ 52,365,292 | ₩ 52,852,800 | -1% | % | -4% | ₩ 35,115,316,240,476 | ₿ 659,319 |
| March 3, 2022 | ₩ 51,929,476 | ₩ 52,854,100 | ₩ 52,983,100 | ₩ 50,641,820 | ₩ 51,238,884 | -3% | % | -7% | ₩ 30,135,863,912,025 | ₿ 580,323 |
| March 4, 2022 | ₩ 49,342,611 | ₩ 51,246,552 | ₩ 51,272,556 | ₩ 47,223,808 | ₩ 47,627,528 | -7% | % | -13% | ₩ 34,702,163,605,945 | ₿ 703,290 |
| March 5, 2022 | ₩ 47,740,389 | ₩ 47,640,728 | ₩ 48,149,264 | ₩ 47,188,744 | ₩ 47,982,820 | 1% | % | -13% | ₩ 20,673,611,788,485 | ₿ 433,042 |
| March 6, 2022 | ₩ 47,374,830 | ₩ 47,987,220 | ₩ 48,239,124 | ₩ 46,500,708 | ₩ 46,772,268 | -3% | % | -15% | ₩ 24,037,729,604,044 | ₿ 507,395 |
| March 7, 2022 | ₩ 47,037,666 | ₩ 46,783,612 | ₩ 48,535,544 | ₩ 45,925,752 | ₩ 46,905,756 | 0% | % | -15% | ₩ 35,178,839,945,315 | ₿ 747,887 |
| March 8, 2022 | ₩ 47,443,075 | ₩ 46,903,124 | ₩ 48,293,832 | ₩ 46,769,260 | ₩ 47,806,084 | 2% | % | -13% | ₩ 31,811,160,596,589 | ₿ 670,512 |
| March 9, 2022 | ₩ 49,744,090 | ₩ 47,812,928 | ₩ 52,035,420 | ₩ 47,771,136 | ₩ 51,356,876 | 7% | % | -7% | ₩ 39,492,519,578,327 | ₿ 793,914 |
| March 10, 2022 | ₩ 49,758,885 | ₩ 51,346,040 | ₩ 51,550,928 | ₩ 47,680,188 | ₩ 48,458,384 | -6% | % | -12% | ₩ 38,186,861,232,890 | ₿ 767,438 |
| March 11, 2022 | ₩ 48,272,859 | ₩ 48,461,468 | ₩ 49,318,896 | ₩ 47,317,616 | ₩ 47,993,456 | -1% | % | -13% | ₩ 32,616,137,819,061 | ₿ 675,662 |
| March 12, 2022 | ₩ 48,178,933 | ₩ 47,992,824 | ₩ 48,628,864 | ₩ 47,965,696 | ₩ 48,128,348 | 0% | % | -13% | ₩ 18,082,084,190,302 | ₿ 375,311 |
| March 13, 2022 | ₩ 47,522,326 | ₩ 48,104,488 | ₩ 48,506,084 | ₩ 46,664,216 | ₩ 46,814,516 | -3% | % | -15% | ₩ 21,398,499,845,478 | ₿ 450,283 |
| March 14, 2022 | ₩ 48,016,890 | ₩ 46,810,376 | ₩ 49,381,604 | ₩ 46,605,576 | ₩ 49,270,004 | 5% | % | -11% | ₩ 30,210,507,715,409 | ₿ 629,164 |
| March 15, 2022 | ₩ 48,814,380 | ₩ 49,266,888 | ₩ 49,431,644 | ₩ 47,709,856 | ₩ 48,849,132 | -1% | % | -11% | ₩ 29,720,165,247,387 | ₿ 608,840 |
| March 16, 2022 | ₩ 49,769,357 | ₩ 48,845,140 | ₩ 51,469,972 | ₩ 48,441,236 | ₩ 50,321,080 | 3% | % | -9% | ₩ 48,453,469,348,834 | ₿ 973,560 |
| March 17, 2022 | ₩ 49,835,150 | ₩ 50,317,312 | ₩ 50,223,632 | ₩ 49,223,712 | ₩ 49,575,944 | -1% | % | -10% | ₩ 26,644,933,130,741 | ₿ 534,661 |
| March 18, 2022 | ₩ 50,060,114 | ₩ 49,568,032 | ₩ 51,105,440 | ₩ 48,930,320 | ₩ 50,636,664 | 2% | % | -8% | ₩ 41,697,251,123,298 | ₿ 832,944 |
| March 19, 2022 | ₩ 50,848,626 | ₩ 50,628,784 | ₩ 51,261,004 | ₩ 50,396,224 | ₩ 51,108,492 | 1% | % | -7% | ₩ 23,821,413,205,571 | ₿ 468,477 |
| March 20, 2022 | ₩ 50,480,587 | ₩ 51,109,404 | ₩ 51,169,680 | ₩ 49,671,936 | ₩ 49,971,328 | -2% | % | -9% | ₩ 24,384,807,675,865 | ₿ 483,053 |
| March 21, 2022 | ₩ 49,970,211 | ₩ 49,969,280 | ₩ 50,433,900 | ₩ 49,367,572 | ₩ 50,110,092 | 0% | % | -9% | ₩ 30,027,927,152,151 | ₿ 600,917 |
| March 22, 2022 | ₩ 51,065,958 | ₩ 50,105,344 | ₩ 52,710,804 | ₩ 49,979,612 | ₩ 51,468,072 | 3% | % | -7% | ₩ 38,887,252,868,945 | ₿ 761,510 |
| March 23, 2022 | ₩ 51,716,494 | ₩ 51,474,836 | ₩ 52,313,344 | ₩ 50,765,124 | ₩ 52,312,672 | 2% | % | -5% | ₩ 30,786,541,985,125 | ₿ 595,294 |
| March 24, 2022 | ₩ 53,004,571 | ₩ 52,304,984 | ₩ 53,890,496 | ₩ 52,162,016 | ₩ 53,660,788 | 3% | % | -3% | ₩ 37,892,540,688,580 | ₿ 714,892 |
| March 25, 2022 | ₩ 54,074,257 | ₩ 53,665,200 | ₩ 55,014,580 | ₩ 53,270,096 | ₩ 54,347,152 | 1% | % | -1% | ₩ 37,467,414,452,959 | ₿ 692,888 |
| March 26, 2022 | ₩ 54,456,840 | ₩ 54,348,536 | ₩ 54,821,724 | ₩ 54,123,560 | ₩ 54,533,540 | 0% | % | -1% | ₩ 20,771,936,298,885 | ₿ 381,439 |
| March 27, 2022 | ₩ 55,937,282 | ₩ 54,539,088 | ₩ 57,381,500 | ₩ 54,455,680 | ₩ 57,372,860 | 5% | % | 4% | ₩ 34,507,768,293,281 | ₿ 616,901 |
| March 28, 2022 | ₩ 57,782,990 | ₩ 57,374,520 | ₩ 58,909,336 | ₩ 57,172,852 | ₩ 57,675,252 | 1% | % | 5% | ₩ 44,500,030,626,078 | ₿ 770,123 |
| March 29, 2022 | ₩ 57,740,931 | ₩ 57,641,516 | ₩ 58,275,400 | ₩ 57,641,516 | ₩ 57,405,292 | 0% | % | 4% | ₩ 37,971,760,223,486 | ₿ 657,623 |
| March 30, 2022 | ₩ 57,149,287 | ₩ 57,394,608 | ₩ 57,621,004 | ₩ 56,610,300 | ₩ 56,971,236 | -1% | % | 3% | ₩ 35,509,839,891,005 | ₿ 621,352 |
| March 31, 2022 | ₩ 56,268,709 | ₩ 56,970,612 | ₩ 57,661,600 | ₩ 55,131,348 | ₩ 55,311,276 | -3% | % | 0% | ₩ 40,479,492,963,308 | ₿ 719,396 |
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.