In April 2022 Bitcoin (BTC-KRW) was priced at ₩55,652,943 KRW (South Korean Won)
2022
1 days
What was the historical Bitcoin price for April 2022 in South Korean Won (KRW)? The average price for Bitcoin in April 2022 BTC-KRW was ₩55,652,943. The closing price for Bitcoin (BTC) in April 2022 was ₩56,452,960, on April 1, 2022. It was up 2.1% for the month and up 2.5% 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 April 1, 2022 was ₩55,652,943, the opening price ₩55,330,088 and the closing price ₩56,452,960.
The daily high for April 1, 2022 was ₩56,859,764 and the daily low ₩53,968,960.
The price that day was up 2.1% for the day, down % for the month and up 2.5% for the year.
The average price for Bitcoin (BTC) in KRW for April 2, 2022 was ₩56,403,763, the opening price ₩56,457,660 and the closing price ₩55,949,568.
The daily high for April 2, 2022 was ₩57,363,688 and the daily low ₩55,844,136.
The price that day was down -0.9% for the day, down % for the month and up 1.6% for the year.
The average price for Bitcoin (BTC) in KRW for April 3, 2022 was ₩56,493,894, the opening price ₩55,937,588 and the closing price ₩56,663,148.
The daily high for April 3, 2022 was ₩57,711,728 and the daily low ₩55,663,112.
The price that day was up 1.3% for the day, down % for the month and up 2.9% for the year.
The average price for Bitcoin (BTC) in KRW for April 4, 2022 was ₩56,272,496, the opening price ₩56,653,032 and the closing price ₩56,632,564.
The daily high for April 4, 2022 was ₩56,847,836 and the daily low ₩54,956,552.
The price that day was down -0.1% for the day, down % for the month and up 2.9% for the year.
The average price for Bitcoin (BTC) in KRW for April 5, 2022 was ₩56,210,007, the opening price ₩56,634,788 and the closing price ₩55,525,924.
The daily high for April 5, 2022 was ₩57,167,028 and the daily low ₩55,512,288.
The price that day was down -2.0% for the day, down % for the month and up 0.8% for the year.
The average price for Bitcoin (BTC) in KRW for April 6, 2022 was ₩54,058,406, the opening price ₩55,511,736 and the closing price ₩52,612,860.
The daily high for April 6, 2022 was ₩55,511,736 and the daily low ₩52,597,292.
The price that day was down -5.2% for the day, down % for the month and down -4.4% for the year.
The average price for Bitcoin (BTC) in KRW for April 7, 2022 was ₩52,896,344, the opening price ₩52,613,784 and the closing price ₩53,196,508.
The daily high for April 7, 2022 was ₩53,511,832 and the daily low ₩52,263,252.
The price that day was up 1.1% for the day, down % for the month and down -3.4% for the year.
The average price for Bitcoin (BTC) in KRW for April 8, 2022 was ₩52,756,301, the opening price ₩53,198,080 and the closing price ₩51,978,092.
The daily high for April 8, 2022 was ₩53,999,232 and the daily low ₩51,849,800.
The price that day was down -2.3% for the day, down % for the month and down -5.6% for the year.
The average price for Bitcoin (BTC) in KRW for April 9, 2022 was ₩52,249,623, the opening price ₩51,971,228 and the closing price ₩52,585,876.
The daily high for April 9, 2022 was ₩52,591,632 and the daily low ₩51,849,756.
The price that day was up 1.2% for the day, down % for the month and down -4.5% for the year.
The average price for Bitcoin (BTC) in KRW for April 10, 2022 was ₩52,358,716, the opening price ₩52,584,592 and the closing price ₩51,883,400.
The daily high for April 10, 2022 was ₩53,316,296 and the daily low ₩51,650,576.
The price that day was down -1.3% for the day, down % for the month and down -5.8% for the year.
The average price for Bitcoin (BTC) in KRW for April 11, 2022 was ₩50,375,276, the opening price ₩51,875,248 and the closing price ₩48,817,056.
The daily high for April 11, 2022 was ₩52,181,132 and the daily low ₩48,627,668.
The price that day was down -5.9% for the day, down % for the month and down -11.3% for the year.
The average price for Bitcoin (BTC) in KRW for April 12, 2022 was ₩49,153,550, the opening price ₩48,831,648 and the closing price ₩49,304,268.
The daily high for April 12, 2022 was ₩49,744,220 and the daily low ₩48,734,064.
The price that day was up 1.0% for the day, down % for the month and down -10.5% for the year.
The average price for Bitcoin (BTC) in KRW for April 13, 2022 was ₩49,786,988, the opening price ₩49,299,832 and the closing price ₩50,357,000.
The daily high for April 13, 2022 was ₩50,658,820 and the daily low ₩48,832,300.
The price that day was up 2.1% for the day, down % for the month and down -8.5% for the year.
The average price for Bitcoin (BTC) in KRW for April 14, 2022 was ₩49,754,818, the opening price ₩50,349,032 and the closing price ₩49,129,672.
The daily high for April 14, 2022 was ₩50,714,276 and the daily low ₩48,826,292.
The price that day was down -2.4% for the day, down % for the month and down -10.8% for the year.
The average price for Bitcoin (BTC) in KRW for April 15, 2022 was ₩49,477,314, the opening price ₩49,134,452 and the closing price ₩49,843,856.
The daily high for April 15, 2022 was ₩49,885,792 and the daily low ₩49,045,156.
The price that day was up 1.5% for the day, down % for the month and down -9.5% for the year.
The average price for Bitcoin (BTC) in KRW for April 16, 2022 was ₩49,682,555, the opening price ₩49,842,448 and the closing price ₩49,685,328.
The daily high for April 16, 2022 was ₩49,942,452 and the daily low ₩49,259,992.
The price that day was down -0.3% for the day, down % for the month and down -9.8% for the year.
The average price for Bitcoin (BTC) in KRW for April 17, 2022 was ₩49,263,888, the opening price ₩49,677,084 and the closing price ₩48,815,728.
The daily high for April 17, 2022 was ₩49,865,076 and the daily low ₩48,697,664.
The price that day was down -1.8% for the day, down % for the month and down -11.3% for the year.
The average price for Bitcoin (BTC) in KRW for April 18, 2022 was ₩49,401,301, the opening price ₩48,820,952 and the closing price ₩50,437,724.
The daily high for April 18, 2022 was ₩50,634,292 and the daily low ₩47,712,236.
The price that day was up 3.3% for the day, down % for the month and down -8.4% for the year.
The average price for Bitcoin (BTC) in KRW for April 19, 2022 was ₩50,976,467, the opening price ₩50,440,148 and the closing price ₩51,452,204.
The daily high for April 19, 2022 was ₩51,743,004 and the daily low ₩50,270,512.
The price that day was up 2.0% for the day, down % for the month and down -6.6% for the year.
The average price for Bitcoin (BTC) in KRW for April 20, 2022 was ₩51,280,605, the opening price ₩51,450,956 and the closing price ₩51,064,464.
The daily high for April 20, 2022 was ₩52,035,404 and the daily low ₩50,571,596.
The price that day was down -0.8% for the day, down % for the month and down -7.3% for the year.
The average price for Bitcoin (BTC) in KRW for April 21, 2022 was ₩51,061,867, the opening price ₩51,060,932 and the closing price ₩50,356,872.
The daily high for April 21, 2022 was ₩53,056,316 and the daily low ₩49,773,348.
The price that day was down -1.4% for the day, down % for the month and down -8.5% for the year.
The average price for Bitcoin (BTC) in KRW for April 22, 2022 was ₩49,831,740, the opening price ₩50,355,004 and the closing price ₩49,434,176.
The daily high for April 22, 2022 was ₩50,532,092 and the daily low ₩49,005,688.
The price that day was down -1.8% for the day, down % for the month and down -10.2% for the year.
The average price for Bitcoin (BTC) in KRW for April 23, 2022 was ₩49,302,626, the opening price ₩49,432,192 and the closing price ₩49,140,444.
The daily high for April 23, 2022 was ₩49,686,484 and the daily low ₩48,951,384.
The price that day was down -0.6% for the day, down % for the month and down -10.7% for the year.
The average price for Bitcoin (BTC) in KRW for April 24, 2022 was ₩49,162,249, the opening price ₩49,130,048 and the closing price ₩49,106,136.
The daily high for April 24, 2022 was ₩49,587,456 and the daily low ₩48,825,356.
The price that day was down -0.1% for the day, down % for the month and down -10.8% for the year.
The average price for Bitcoin (BTC) in KRW for April 25, 2022 was ₩49,565,845, the opening price ₩49,110,260 and the closing price ₩50,581,180.
The daily high for April 25, 2022 was ₩50,622,992 and the daily low ₩47,948,948.
The price that day was up 3.0% for the day, down % for the month and down -8.1% for the year.
The average price for Bitcoin (BTC) in KRW for April 26, 2022 was ₩49,364,728, the opening price ₩50,568,820 and the closing price ₩48,058,876.
The daily high for April 26, 2022 was ₩51,032,844 and the daily low ₩47,798,372.
The price that day was down -5.0% for the day, down % for the month and down -12.7% for the year.
The average price for Bitcoin (BTC) in KRW for April 27, 2022 was ₩48,931,498, the opening price ₩48,062,460 and the closing price ₩49,695,744.
The daily high for April 27, 2022 was ₩49,973,540 and the daily low ₩47,994,248.
The price that day was up 3.4% for the day, down % for the month and down -9.7% for the year.
The average price for Bitcoin (BTC) in KRW for April 28, 2022 was ₩50,309,457, the opening price ₩49,696,128 and the closing price ₩50,608,640.
The daily high for April 28, 2022 was ₩51,278,968 and the daily low ₩49,654,092.
The price that day was up 1.8% for the day, down % for the month and down -8.1% for the year.
The average price for Bitcoin (BTC) in KRW for April 29, 2022 was ₩49,558,463, the opening price ₩50,602,008 and the closing price ₩48,782,932.
The daily high for April 29, 2022 was ₩50,552,124 and the daily low ₩48,296,788.
The price that day was down -3.6% for the day, down % for the month and down -11.4% for the year.
The average price for Bitcoin (BTC) in KRW for April 30, 2022 was ₩48,261,933, the opening price ₩48,777,924 and the closing price ₩47,652,180.
The daily high for April 30, 2022 was ₩48,986,844 and the daily low ₩47,630,784.
The price that day was down -2.3% for the day, down % for the month and down -13.5% for the year.
The average Bitcoin price in April 2022 in 7 other global currencies.
The average price for Bitcoin (BTC) in USD (United States Dollar) for April 2022 was $41,566, the opening price $45,554 and the closing price $37,715.
The daily high for April was $47,313 and a low of $37,698.
The price that day was down -17.2% for the month and down -18.6% for the year.
The average price for Bitcoin (BTC) in EUR (Euro) for April 2022 was €38,386, the opening price €41,139 and the closing price €35,770.
The daily high for April was €42,981 and a low of €35,610.
The price that day was down -13.0% for the month and down -12.2% for the year.
The average price for Bitcoin (BTC) in GBP (British Pound Sterling) for April 2022 was £32,087, the opening price £34,652 and the closing price £29,996.
The daily high for April was £36,104 and a low of £29,709.
The price that day was down -13.4% for the month and down -12.4% for the year.
The average price for Bitcoin (BTC) in JPY (Japanese Yen) for April 2022 was ¥5,240,187, the opening price ¥5,546,088 and the closing price ¥4,897,088.
The daily high for April was ¥5,803,875 and a low of ¥4,824,994.
The price that day was down -11.7% for the month and down -8.1% for the year.
The average price for Bitcoin (BTC) in AUD (Australian Dollar) for April 2022 was $56,379, the opening price $60,804 and the closing price $53,368.
The daily high for April was $63,159 and a low of $52,601.
The price that day was down -12.2% for the month and down -16.3% for the year.
The average price for Bitcoin (BTC) in CNY (Chinese Yuan Renminbi) for April 2022 was ¥266,989, the opening price ¥288,813 and the closing price ¥249,239.
The daily high for April was ¥301,060 and a low of ¥246,650.
The price that day was down -13.7% for the month and down -15.3% for the year.
The average price for Bitcoin (BTC) in INR (Indian Rupee) for April 2022 was ₹3,165,990, the opening price ₹3,457,992 and the closing price ₹2,886,123.
The daily high for April was ₹3,594,955 and a low of ₹2,884,828.
The price that day was down -16.5% for the month and down -16.4% for the year.
The bitcoin price for the month April in other years.
The average price for Bitcoin (BTC) in KRW for April 2015 was ₩255,561, the opening price ₩270,594 and the closing price ₩254,387.
The daily high for April was ₩284,417 and a low of ₩231,073.
The price that month was down -6.0% for the month and down -27.4% for the year.
The average price for Bitcoin (BTC) in KRW for April 2016 was ₩497,145, the opening price ₩475,898 and the closing price ₩512,800.
The daily high for April was ₩537,219 and a low of ₩477,636.
The price that month was up 7.8% for the month and up 1.3% for the year.
The average price for Bitcoin (BTC) in KRW for April 2017 was ₩1,362,080, the opening price ₩1,196,725 and the closing price ₩1,530,704.
The daily high for April was ₩1,530,485 and a low of ₩1,184,866.
The price that month was up 27.9% for the month and up 31.7% for the year.
The average price for Bitcoin (BTC) in KRW for April 2018 was ₩8,544,134, the opening price ₩7,424,995 and the closing price ₩9,880,828.
The daily high for April was ₩10,515,201 and a low of ₩6,920,114.
The price that month was up 33.6% for the month and down -34.3% for the year.
The average price for Bitcoin (BTC) in KRW for April 2019 was ₩5,897,192, the opening price ₩4,670,671 and the closing price ₩6,229,640.
The daily high for April was ₩6,489,320 and a low of ₩4,648,262.
The price that month was up 33.4% for the month and up 49.3% for the year.
The average price for Bitcoin (BTC) in KRW for April 2020 was ₩8,796,658, the opening price ₩7,838,467 and the closing price ₩10,511,052.
The daily high for April was ₩11,370,981 and a low of ₩7,674,631.
The price that month was up 34.1% for the month and up 26.5% for the year.
The average price for Bitcoin (BTC) in KRW for April 2021 was ₩63,962,668, the opening price ₩66,481,076 and the closing price ₩64,550,840.
The daily high for April was ₩72,340,576 and a low of ₩52,587,456.
The price that month was down -2.9% for the month and up 105.1% for the year.
The average price for Bitcoin (BTC) in KRW for April 2022 was ₩51,328,522, the opening price ₩55,330,088 and the closing price ₩47,652,180.
The daily high for April was ₩57,711,728 and a low of ₩47,630,784.
The price that month was down -13.8% for the month and down -13.5% for the year.
The average price for Bitcoin (BTC) in KRW for April 2023 was ₩38,107,862, the opening price ₩37,199,552 and the closing price ₩39,166,628.
The daily high for April was ₩40,359,556 and a low of ₩35,690,360.
The price that month was up 5.3% for the month and up 87.6% for the year.
The average price for Bitcoin (BTC) in KRW for April 2024 was ₩90,277,086, the opening price ₩95,965,688 and the closing price ₩84,045,712.
The daily high for April was ₩98,649,152 and a low of ₩81,940,096.
The price that month was down -12.4% for the month and up 53.5% for the year.
The average price for Bitcoin (BTC) in KRW for April 2025 was ₩124,061,743, the opening price ₩121,603,952 and the closing price ₩134,221,664.
The daily high for April was ₩137,982,512 and a low of ₩109,056,552.
The price that month was up 10.4% for the month and down -2.8% for the year.
The average price for Bitcoin (BTC) in KRW for April 2026 was ₩109,280,047, the opening price ₩102,644,480 and the closing price ₩112,561,696.
The daily high for April was ₩117,683,976 and a low of ₩99,740,432.
The price that month was up 9.7% for the month and down -10.9% for the year.
| Day | Price (average) | Open | High | Low | Close | Change (day) | Change (month) | Change (year) | Trading volume | |
|---|---|---|---|---|---|---|---|---|---|---|
| April 1, 2022 | ₩ 55,652,943 | ₩ 55,330,088 | ₩ 56,859,764 | ₩ 53,968,960 | ₩ 56,452,960 | 2% | % | 3% | ₩ 46,549,648,621,805 | ₿ 836,427 |
| April 2, 2022 | ₩ 56,403,763 | ₩ 56,457,660 | ₩ 57,363,688 | ₩ 55,844,136 | ₩ 55,949,568 | -1% | % | 2% | ₩ 35,783,897,500,161 | ₿ 634,424 |
| April 3, 2022 | ₩ 56,493,894 | ₩ 55,937,588 | ₩ 57,711,728 | ₩ 55,663,112 | ₩ 56,663,148 | 1% | % | 3% | ₩ 30,999,983,650,674 | ₿ 548,732 |
| April 4, 2022 | ₩ 56,272,496 | ₩ 56,653,032 | ₩ 56,847,836 | ₩ 54,956,552 | ₩ 56,632,564 | 0% | % | 3% | ₩ 39,477,489,392,591 | ₿ 701,541 |
| April 5, 2022 | ₩ 56,210,007 | ₩ 56,634,788 | ₩ 57,167,028 | ₩ 55,512,288 | ₩ 55,525,924 | -2% | % | 1% | ₩ 36,127,450,251,963 | ₿ 642,723 |
| April 6, 2022 | ₩ 54,058,406 | ₩ 55,511,736 | ₩ 55,511,736 | ₩ 52,597,292 | ₩ 52,612,860 | -5% | % | -4% | ₩ 47,969,351,247,613 | ₿ 887,362 |
| April 7, 2022 | ₩ 52,896,344 | ₩ 52,613,784 | ₩ 53,511,832 | ₩ 52,263,252 | ₩ 53,196,508 | 1% | % | -3% | ₩ 31,917,492,714,101 | ₿ 603,397 |
| April 8, 2022 | ₩ 52,756,301 | ₩ 53,198,080 | ₩ 53,999,232 | ₩ 51,849,800 | ₩ 51,978,092 | -2% | % | -6% | ₩ 33,452,676,818,773 | ₿ 634,098 |
| April 9, 2022 | ₩ 52,249,623 | ₩ 51,971,228 | ₩ 52,591,632 | ₩ 51,849,756 | ₩ 52,585,876 | 1% | % | -4% | ₩ 19,728,887,267,536 | ₿ 377,589 |
| April 10, 2022 | ₩ 52,358,716 | ₩ 52,584,592 | ₩ 53,316,296 | ₩ 51,650,576 | ₩ 51,883,400 | -1% | % | -6% | ₩ 21,701,605,201,612 | ₿ 414,479 |
| April 11, 2022 | ₩ 50,375,276 | ₩ 51,875,248 | ₩ 52,181,132 | ₩ 48,627,668 | ₩ 48,817,056 | -6% | % | -11% | ₩ 41,934,592,008,031 | ₿ 832,444 |
| April 12, 2022 | ₩ 49,153,550 | ₩ 48,831,648 | ₩ 49,744,220 | ₩ 48,734,064 | ₩ 49,304,268 | 1% | % | -10% | ₩ 38,079,257,098,910 | ₿ 774,700 |
| April 13, 2022 | ₩ 49,786,988 | ₩ 49,299,832 | ₩ 50,658,820 | ₩ 48,832,300 | ₩ 50,357,000 | 2% | % | -9% | ₩ 33,873,006,014,141 | ₿ 680,359 |
| April 14, 2022 | ₩ 49,754,818 | ₩ 50,349,032 | ₩ 50,714,276 | ₩ 48,826,292 | ₩ 49,129,672 | -2% | % | -11% | ₩ 29,946,139,377,578 | ₿ 601,874 |
| April 15, 2022 | ₩ 49,477,314 | ₩ 49,134,452 | ₩ 49,885,792 | ₩ 49,045,156 | ₩ 49,843,856 | 1% | % | -9% | ₩ 26,741,133,836,929 | ₿ 540,473 |
| April 16, 2022 | ₩ 49,682,555 | ₩ 49,842,448 | ₩ 49,942,452 | ₩ 49,259,992 | ₩ 49,685,328 | 0% | % | -10% | ₩ 20,689,457,185,325 | ₿ 416,433 |
| April 17, 2022 | ₩ 49,263,888 | ₩ 49,677,084 | ₩ 49,865,076 | ₩ 48,697,664 | ₩ 48,815,728 | -2% | % | -11% | ₩ 23,460,427,619,054 | ₿ 476,220 |
| April 18, 2022 | ₩ 49,401,301 | ₩ 48,820,952 | ₩ 50,634,292 | ₩ 47,712,236 | ₩ 50,437,724 | 3% | % | -8% | ₩ 41,640,224,561,041 | ₿ 842,897 |
| April 19, 2022 | ₩ 50,976,467 | ₩ 50,440,148 | ₩ 51,743,004 | ₩ 50,270,512 | ₩ 51,452,204 | 2% | % | -7% | ₩ 31,369,144,252,382 | ₿ 615,365 |
| April 20, 2022 | ₩ 51,280,605 | ₩ 51,450,956 | ₩ 52,035,404 | ₩ 50,571,596 | ₩ 51,064,464 | -1% | % | -7% | ₩ 34,335,005,913,118 | ₿ 669,551 |
| April 21, 2022 | ₩ 51,061,867 | ₩ 51,060,932 | ₩ 53,056,316 | ₩ 49,773,348 | ₩ 50,356,872 | -1% | % | -9% | ₩ 43,952,102,007,769 | ₿ 860,762 |
| April 22, 2022 | ₩ 49,831,740 | ₩ 50,355,004 | ₩ 50,532,092 | ₩ 49,005,688 | ₩ 49,434,176 | -2% | % | -10% | ₩ 34,844,614,810,432 | ₿ 699,245 |
| April 23, 2022 | ₩ 49,302,626 | ₩ 49,432,192 | ₩ 49,686,484 | ₩ 48,951,384 | ₩ 49,140,444 | -1% | % | -11% | ₩ 20,083,444,684,596 | ₿ 407,350 |
| April 24, 2022 | ₩ 49,162,249 | ₩ 49,130,048 | ₩ 49,587,456 | ₩ 48,825,356 | ₩ 49,106,136 | 0% | % | -11% | ₩ 22,350,594,821,316 | ₿ 454,629 |
| April 25, 2022 | ₩ 49,565,845 | ₩ 49,110,260 | ₩ 50,622,992 | ₩ 47,948,948 | ₩ 50,581,180 | 3% | % | -8% | ₩ 44,314,429,587,736 | ₿ 894,052 |
| April 26, 2022 | ₩ 49,364,728 | ₩ 50,568,820 | ₩ 51,032,844 | ₩ 47,798,372 | ₩ 48,058,876 | -5% | % | -13% | ₩ 43,585,052,365,424 | ₿ 882,919 |
| April 27, 2022 | ₩ 48,931,498 | ₩ 48,062,460 | ₩ 49,973,540 | ₩ 47,994,248 | ₩ 49,695,744 | 3% | % | -10% | ₩ 39,234,977,249,492 | ₿ 801,835 |
| April 28, 2022 | ₩ 50,309,457 | ₩ 49,696,128 | ₩ 51,278,968 | ₩ 49,654,092 | ₩ 50,608,640 | 2% | % | -8% | ₩ 43,139,432,112,342 | ₿ 857,482 |
| April 29, 2022 | ₩ 49,558,463 | ₩ 50,602,008 | ₩ 50,552,124 | ₩ 48,296,788 | ₩ 48,782,932 | -4% | % | -11% | ₩ 39,020,200,494,524 | ₿ 787,357 |
| April 30, 2022 | ₩ 48,261,933 | ₩ 48,777,924 | ₩ 48,986,844 | ₩ 47,630,784 | ₩ 47,652,180 | -2% | % | -13% | ₩ 30,191,875,863,807 | ₿ 625,584 |
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.