In May 2022 Bitcoin (BTC-KRW) was priced at ₩48,137,942 KRW (South Korean Won)
2022
1 days
What was the historical Bitcoin price for May 2022 in South Korean Won (KRW)? The average price for Bitcoin in May 2022 BTC-KRW was ₩48,137,942. The closing price for Bitcoin (BTC) in May 2022 was ₩48,606,824, on May 1, 2022. It was up 2.0% for the month and down -11.7% 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 May 1, 2022 was ₩48,137,942, the opening price ₩47,650,144 and the closing price ₩48,606,824.
The daily high for May 1, 2022 was ₩48,805,720 and the daily low ₩47,489,080.
The price that day was up 2.0% for the day, down % for the month and down -11.7% for the year.
The average price for Bitcoin (BTC) in KRW for May 2, 2022 was ₩48,853,831, the opening price ₩48,610,732 and the closing price ₩48,830,600.
The daily high for May 2, 2022 was ₩49,504,284 and the daily low ₩48,469,708.
The price that day was up 0.5% for the day, down % for the month and down -11.3% for the year.
The average price for Bitcoin (BTC) in KRW for May 3, 2022 was ₩48,185,816, the opening price ₩48,829,056 and the closing price ₩47,610,872.
The daily high for May 3, 2022 was ₩48,923,240 and the daily low ₩47,380,096.
The price that day was down -2.5% for the day, down % for the month and down -13.5% for the year.
The average price for Bitcoin (BTC) in KRW for May 4, 2022 was ₩48,728,188, the opening price ₩47,607,792 and the closing price ₩49,682,352.
The daily high for May 4, 2022 was ₩50,061,452 and the daily low ₩47,561,156.
The price that day was up 4.4% for the day, down % for the month and down -9.8% for the year.
The average price for Bitcoin (BTC) in KRW for May 5, 2022 was ₩47,921,095, the opening price ₩49,679,068 and the closing price ₩46,438,264.
The daily high for May 5, 2022 was ₩49,980,044 and the daily low ₩45,587,004.
The price that day was down -6.5% for the day, down % for the month and down -15.7% for the year.
The average price for Bitcoin (BTC) in KRW for May 6, 2022 was ₩45,961,602, the opening price ₩46,435,776 and the closing price ₩45,772,032.
The daily high for May 6, 2022 was ₩46,575,740 and the daily low ₩45,062,860.
The price that day was down -1.4% for the day, down % for the month and down -16.9% for the year.
The average price for Bitcoin (BTC) in KRW for May 7, 2022 was ₩45,280,387, the opening price ₩45,774,040 and the closing price ₩45,087,540.
The daily high for May 7, 2022 was ₩45,885,064 and the daily low ₩44,374,904.
The price that day was down -1.5% for the day, down % for the month and down -18.1% for the year.
The average price for Bitcoin (BTC) in KRW for May 8, 2022 was ₩44,124,433, the opening price ₩45,088,792 and the closing price ₩43,293,808.
The daily high for May 8, 2022 was ₩45,088,792 and the daily low ₩43,026,340.
The price that day was down -4.0% for the day, down % for the month and down -21.4% for the year.
The average price for Bitcoin (BTC) in KRW for May 9, 2022 was ₩41,058,209, the opening price ₩43,294,764 and the closing price ₩38,628,576.
The daily high for May 9, 2022 was ₩43,680,920 and the daily low ₩38,628,576.
The price that day was down -10.8% for the day, down % for the month and down -29.8% for the year.
The average price for Bitcoin (BTC) in KRW for May 10, 2022 was ₩39,506,801, the opening price ₩38,598,868 and the closing price ₩39,605,392.
The daily high for May 10, 2022 was ₩41,592,864 and the daily low ₩38,230,080.
The price that day was up 2.5% for the day, down % for the month and down -28.1% for the year.
The average price for Bitcoin (BTC) in KRW for May 11, 2022 was ₩38,354,878, the opening price ₩39,596,808 and the closing price ₩37,014,340.
The daily high for May 11, 2022 was ₩40,773,304 and the daily low ₩36,035,060.
The price that day was down -6.5% for the day, down % for the month and down -32.8% for the year.
The average price for Bitcoin (BTC) in KRW for May 12, 2022 was ₩36,765,630, the opening price ₩37,014,824 and the closing price ₩37,496,288.
The daily high for May 12, 2022 was ₩38,527,296 and the daily low ₩34,024,112.
The price that day was up 1.3% for the day, down % for the month and down -31.9% for the year.
The average price for Bitcoin (BTC) in KRW for May 13, 2022 was ₩37,918,311, the opening price ₩37,474,552 and the closing price ₩37,440,352.
The daily high for May 13, 2022 was ₩39,627,988 and the daily low ₩37,130,352.
The price that day was down -0.1% for the day, down % for the month and down -32.0% for the year.
The average price for Bitcoin (BTC) in KRW for May 14, 2022 was ₩37,808,005, the opening price ₩37,443,600 and the closing price ₩38,486,424.
The daily high for May 14, 2022 was ₩38,603,460 and the daily low ₩36,698,536.
The price that day was up 2.8% for the day, down % for the month and down -30.1% for the year.
The average price for Bitcoin (BTC) in KRW for May 15, 2022 was ₩39,072,898, the opening price ₩38,483,000 and the closing price ₩40,025,760.
The daily high for May 15, 2022 was ₩40,029,696 and the daily low ₩37,753,136.
The price that day was up 4.0% for the day, down % for the month and down -27.3% for the year.
The average price for Bitcoin (BTC) in KRW for May 16, 2022 was ₩38,953,250, the opening price ₩40,024,816 and the closing price ₩38,250,512.
The daily high for May 16, 2022 was ₩40,026,052 and the daily low ₩37,511,620.
The price that day was down -4.4% for the day, down % for the month and down -30.5% for the year.
The average price for Bitcoin (BTC) in KRW for May 17, 2022 was ₩38,292,003, the opening price ₩38,249,860 and the closing price ₩38,542,260.
The daily high for May 17, 2022 was ₩38,880,120 and the daily low ₩37,495,772.
The price that day was up 0.8% for the day, down % for the month and down -30.0% for the year.
The average price for Bitcoin (BTC) in KRW for May 18, 2022 was ₩37,664,386, the opening price ₩38,540,512 and the closing price ₩36,642,900.
The daily high for May 18, 2022 was ₩38,831,232 and the daily low ₩36,642,900.
The price that day was down -4.9% for the day, down % for the month and down -33.4% for the year.
The average price for Bitcoin (BTC) in KRW for May 19, 2022 was ₩37,516,434, the opening price ₩36,643,012 and the closing price ₩38,306,708.
The daily high for May 19, 2022 was ₩38,500,740 and the daily low ₩36,615,276.
The price that day was up 4.5% for the day, down % for the month and down -30.4% for the year.
The average price for Bitcoin (BTC) in KRW for May 20, 2022 was ₩37,777,919, the opening price ₩38,302,644 and the closing price ₩37,194,296.
The daily high for May 20, 2022 was ₩38,891,496 and the daily low ₩36,723,240.
The price that day was down -2.9% for the day, down % for the month and down -32.4% for the year.
The average price for Bitcoin (BTC) in KRW for May 21, 2022 was ₩37,336,124, the opening price ₩37,193,176 and the closing price ₩37,489,152.
The daily high for May 21, 2022 was ₩37,688,672 and the daily low ₩36,973,496.
The price that day was up 0.8% for the day, down % for the month and down -31.9% for the year.
The average price for Bitcoin (BTC) in KRW for May 22, 2022 was ₩38,043,895, the opening price ₩37,489,464 and the closing price ₩38,638,800.
The daily high for May 22, 2022 was ₩38,758,200 and the daily low ₩37,289,116.
The price that day was up 3.1% for the day, down % for the month and down -29.8% for the year.
The average price for Bitcoin (BTC) in KRW for May 23, 2022 was ₩37,594,137, the opening price ₩38,620,548 and the closing price ₩36,633,928.
The daily high for May 23, 2022 was ₩38,638,656 and the daily low ₩36,483,416.
The price that day was down -5.2% for the day, down % for the month and down -33.5% for the year.
The average price for Bitcoin (BTC) in KRW for May 24, 2022 was ₩36,987,651, the opening price ₩36,636,716 and the closing price ₩37,399,104.
The daily high for May 24, 2022 was ₩37,557,668 and the daily low ₩36,357,116.
The price that day was up 2.1% for the day, down % for the month and down -32.1% for the year.
The average price for Bitcoin (BTC) in KRW for May 25, 2022 was ₩37,559,183, the opening price ₩37,396,012 and the closing price ₩37,446,644.
The daily high for May 25, 2022 was ₩38,057,696 and the daily low ₩37,336,380.
The price that day was up 0.1% for the day, down % for the month and down -32.0% for the year.
The average price for Bitcoin (BTC) in KRW for May 26, 2022 was ₩36,961,712, the opening price ₩37,449,704 and the closing price ₩36,873,488.
The daily high for May 26, 2022 was ₩37,775,140 and the daily low ₩35,748,516.
The price that day was down -1.5% for the day, down % for the month and down -33.0% for the year.
The average price for Bitcoin (BTC) in KRW for May 27, 2022 was ₩36,326,773, the opening price ₩36,853,224 and the closing price ₩35,913,936.
The daily high for May 27, 2022 was ₩37,003,560 and the daily low ₩35,536,372.
The price that day was down -2.6% for the day, down % for the month and down -34.8% for the year.
The average price for Bitcoin (BTC) in KRW for May 28, 2022 was ₩36,006,988, the opening price ₩35,907,728 and the closing price ₩36,148,940.
The daily high for May 28, 2022 was ₩36,148,940 and the daily low ₩35,822,344.
The price that day was up 0.7% for the day, down % for the month and down -34.3% for the year.
The average price for Bitcoin (BTC) in KRW for May 29, 2022 was ₩36,637,616, the opening price ₩36,406,076 and the closing price ₩36,883,744.
The daily high for May 29, 2022 was ₩37,078,828 and the daily low ₩36,181,816.
The price that day was up 2.0% for the day, down % for the month and down -33.0% for the year.
The average price for Bitcoin (BTC) in KRW for May 30, 2022 was ₩38,079,958, the opening price ₩36,880,496 and the closing price ₩39,251,264.
The daily high for May 30, 2022 was ₩39,493,944 and the daily low ₩36,694,128.
The price that day was up 6.4% for the day, down % for the month and down -28.7% for the year.
The average price for Bitcoin (BTC) in KRW for May 31, 2022 was ₩39,402,262, the opening price ₩39,248,140 and the closing price ₩39,509,552.
The daily high for May 31, 2022 was ₩39,998,360 and the daily low ₩38,852,996.
The price that day was up 0.7% for the day, down % for the month and down -28.2% for the year.
The average Bitcoin price in May 2022 in 7 other global currencies.
The average price for Bitcoin (BTC) in USD (United States Dollar) for May 2022 was $31,785, the opening price $37,713 and the closing price $31,792.
The daily high for May was $39,903 and a low of $26,350.
The price that day was down -15.7% for the month and down -31.4% for the year.
The average price for Bitcoin (BTC) in EUR (Euro) for May 2022 was €30,069, the opening price €35,769 and the closing price €29,617.
The daily high for May was €37,684 and a low of €25,198.
The price that day was down -17.2% for the month and down -27.3% for the year.
The average price for Bitcoin (BTC) in GBP (British Pound Sterling) for May 2022 was £25,533, the opening price £29,994 and the closing price £25,213.
The daily high for May was £31,746 and a low of £21,616.
The price that day was down -15.9% for the month and down -26.3% for the year.
The average price for Bitcoin (BTC) in JPY (Japanese Yen) for May 2022 was ¥4,097,944, the opening price ¥4,896,879 and the closing price ¥4,092,859.
The daily high for May was ¥5,157,259 and a low of ¥3,401,234.
The price that day was down -16.4% for the month and down -23.2% for the year.
The average price for Bitcoin (BTC) in AUD (Australian Dollar) for May 2022 was $45,060, the opening price $53,366 and the closing price $44,262.
The daily high for May was $55,470 and a low of $38,284.
The price that day was down -17.1% for the month and down -30.6% for the year.
The average price for Bitcoin (BTC) in CNY (Chinese Yuan Renminbi) for May 2022 was ¥212,781, the opening price ¥249,228 and the closing price ¥212,137.
The daily high for May was ¥263,691 and a low of ¥178,456.
The price that day was down -14.9% for the month and down -27.9% for the year.
The average price for Bitcoin (BTC) in INR (Indian Rupee) for May 2022 was ₹2,456,326, the opening price ₹2,886,000 and the closing price ₹2,467,060.
The daily high for May was ₹3,038,152 and a low of ₹2,041,320.
The price that day was down -14.5% for the month and down -28.5% for the year.
The bitcoin price for the month May in other years.
The average price for Bitcoin (BTC) in KRW for May 2015 was ₩259,007, the opening price ₩254,165 and the closing price ₩256,383.
The daily high for May was ₩269,360 and a low of ₩247,652.
The price that month was up 0.8% for the month and down -26.8% for the year.
The average price for Bitcoin (BTC) in KRW for May 2016 was ₩541,150, the opening price ₩512,989 and the closing price ₩631,494.
The daily high for May was ₩656,581 and a low of ₩502,503.
The price that month was up 23.1% for the month and up 24.8% for the year.
The average price for Bitcoin (BTC) in KRW for May 2017 was ₩2,119,470, the opening price ₩1,531,170 and the closing price ₩2,558,561.
The daily high for May was ₩3,091,790 and a low of ₩1,532,195.
The price that month was up 67.1% for the month and up 120.1% for the year.
The average price for Bitcoin (BTC) in KRW for May 2018 was ₩9,107,481, the opening price ₩9,892,504 and the closing price ₩8,092,130.
The daily high for May was ₩10,693,005 and a low of ₩7,622,593.
The price that month was down -18.1% for the month and down -46.2% for the year.
The average price for Bitcoin (BTC) in KRW for May 2019 was ₩8,589,381, the opening price ₩6,229,858 and the closing price ₩10,194,654.
The daily high for May was ₩10,713,589 and a low of ₩6,226,053.
The price that month was up 63.6% for the month and up 144.4% for the year.
The average price for Bitcoin (BTC) in KRW for May 2020 was ₩11,370,438, the opening price ₩10,528,324 and the closing price ₩11,651,010.
The daily high for May was ₩12,188,281 and a low of ₩10,240,352.
The price that month was up 10.8% for the month and up 40.2% for the year.
The average price for Bitcoin (BTC) in KRW for May 2021 was ₩52,380,634, the opening price ₩64,511,144 and the closing price ₩41,364,056.
The daily high for May was ₩66,372,564 and a low of ₩34,686,032.
The price that month was down -35.9% for the month and up 31.4% for the year.
The average price for Bitcoin (BTC) in KRW for May 2022 was ₩40,284,462, the opening price ₩47,650,144 and the closing price ₩39,509,552.
The daily high for May was ₩50,061,452 and a low of ₩34,024,112.
The price that month was down -17.1% for the month and down -28.2% for the year.
The average price for Bitcoin (BTC) in KRW for May 2023 was ₩36,532,895, the opening price ₩39,110,824 and the closing price ₩35,986,840.
The daily high for May was ₩39,327,888 and a low of ₩34,233,036.
The price that month was down -8.1% for the month and up 72.3% for the year.
The average price for Bitcoin (BTC) in KRW for May 2024 was ₩88,876,888, the opening price ₩84,007,792 and the closing price ₩93,344,208.
The daily high for May was ₩98,063,368 and a low of ₩78,411,208.
The price that month was up 11.1% for the month and up 70.5% for the year.
The average price for Bitcoin (BTC) in KRW for May 2025 was ₩143,822,904, the opening price ₩134,229,568 and the closing price ₩144,713,568.
The daily high for May was ₩154,920,448 and a low of ₩128,908,744.
The price that month was up 7.8% for the month and up 4.8% for the year.
The average price for Bitcoin (BTC) in KRW for May 2026 was ₩116,223,613, the opening price ₩112,562,784 and the closing price ₩110,941,248.
The daily high for May was ₩122,344,376 and a low of ₩108,795,320.
The price that month was down -1.4% for the month and down -12.2% for the year.
| Day | Price (average) | Open | High | Low | Close | Change (day) | Change (month) | Change (year) | Trading volume | |
|---|---|---|---|---|---|---|---|---|---|---|
| May 1, 2022 | ₩ 48,137,942 | ₩ 47,650,144 | ₩ 48,805,720 | ₩ 47,489,080 | ₩ 48,606,824 | 2% | % | -12% | ₩ 34,118,776,284,327 | ₿ 708,771 |
| May 2, 2022 | ₩ 48,853,831 | ₩ 48,610,732 | ₩ 49,504,284 | ₩ 48,469,708 | ₩ 48,830,600 | 0% | % | -11% | ₩ 41,724,900,254,381 | ₿ 854,076 |
| May 3, 2022 | ₩ 48,185,816 | ₩ 48,829,056 | ₩ 48,923,240 | ₩ 47,380,096 | ₩ 47,610,872 | -2% | % | -14% | ₩ 34,464,740,819,739 | ₿ 715,247 |
| May 4, 2022 | ₩ 48,728,188 | ₩ 47,607,792 | ₩ 50,061,452 | ₩ 47,561,156 | ₩ 49,682,352 | 4% | % | -10% | ₩ 45,997,989,687,369 | ₿ 943,971 |
| May 5, 2022 | ₩ 47,921,095 | ₩ 49,679,068 | ₩ 49,980,044 | ₩ 45,587,004 | ₩ 46,438,264 | -7% | % | -16% | ₩ 54,730,606,356,149 | ₿ 1,142,098 |
| May 6, 2022 | ₩ 45,961,602 | ₩ 46,435,776 | ₩ 46,575,740 | ₩ 45,062,860 | ₩ 45,772,032 | -1% | % | -17% | ₩ 48,000,446,303,362 | ₿ 1,044,360 |
| May 7, 2022 | ₩ 45,280,387 | ₩ 45,774,040 | ₩ 45,885,064 | ₩ 44,374,904 | ₩ 45,087,540 | -1% | % | -18% | ₩ 30,957,428,997,080 | ₿ 683,683 |
| May 8, 2022 | ₩ 44,124,433 | ₩ 45,088,792 | ₩ 45,088,792 | ₩ 43,026,340 | ₩ 43,293,808 | -4% | % | -21% | ₩ 46,730,667,372,464 | ₿ 1,059,066 |
| May 9, 2022 | ₩ 41,058,209 | ₩ 43,294,764 | ₩ 43,680,920 | ₩ 38,628,576 | ₩ 38,628,576 | -11% | % | -30% | ₩ 80,778,169,215,328 | ₿ 1,967,406 |
| May 10, 2022 | ₩ 39,506,801 | ₩ 38,598,868 | ₩ 41,592,864 | ₩ 38,230,080 | ₩ 39,605,392 | 3% | % | -28% | ₩ 76,357,762,706,214 | ₿ 1,932,775 |
| May 11, 2022 | ₩ 38,354,878 | ₩ 39,596,808 | ₩ 40,773,304 | ₩ 36,035,060 | ₩ 37,014,340 | -7% | % | -33% | ₩ 90,038,878,186,506 | ₿ 2,347,521 |
| May 12, 2022 | ₩ 36,765,630 | ₩ 37,014,824 | ₩ 38,527,296 | ₩ 34,024,112 | ₩ 37,496,288 | 1% | % | -32% | ₩ 86,472,974,318,786 | ₿ 2,352,006 |
| May 13, 2022 | ₩ 37,918,311 | ₩ 37,474,552 | ₩ 39,627,988 | ₩ 37,130,352 | ₩ 37,440,352 | 0% | % | -32% | ₩ 54,775,162,394,171 | ₿ 1,444,557 |
| May 14, 2022 | ₩ 37,808,005 | ₩ 37,443,600 | ₩ 38,603,460 | ₩ 36,698,536 | ₩ 38,486,424 | 3% | % | -30% | ₩ 36,541,219,722,069 | ₿ 966,494 |
| May 15, 2022 | ₩ 39,072,898 | ₩ 38,483,000 | ₩ 40,029,696 | ₩ 37,753,136 | ₩ 40,025,760 | 4% | % | -27% | ₩ 33,032,316,081,714 | ₿ 845,402 |
| May 16, 2022 | ₩ 38,953,250 | ₩ 40,024,816 | ₩ 40,026,052 | ₩ 37,511,620 | ₩ 38,250,512 | -4% | % | -31% | ₩ 41,774,158,116,094 | ₿ 1,072,418 |
| May 17, 2022 | ₩ 38,292,003 | ₩ 38,249,860 | ₩ 38,880,120 | ₩ 37,495,772 | ₩ 38,542,260 | 1% | % | -30% | ₩ 36,864,582,539,801 | ₿ 962,723 |
| May 18, 2022 | ₩ 37,664,386 | ₩ 38,540,512 | ₩ 38,831,232 | ₩ 36,642,900 | ₩ 36,642,900 | -5% | % | -33% | ₩ 39,915,466,010,725 | ₿ 1,059,767 |
| May 19, 2022 | ₩ 37,516,434 | ₩ 36,643,012 | ₩ 38,500,740 | ₩ 36,615,276 | ₩ 38,306,708 | 5% | % | -30% | ₩ 42,677,817,194,336 | ₿ 1,137,577 |
| May 20, 2022 | ₩ 37,777,919 | ₩ 38,302,644 | ₩ 38,891,496 | ₩ 36,723,240 | ₩ 37,194,296 | -3% | % | -32% | ₩ 39,166,872,346,190 | ₿ 1,036,766 |
| May 21, 2022 | ₩ 37,336,124 | ₩ 37,193,176 | ₩ 37,688,672 | ₩ 36,973,496 | ₩ 37,489,152 | 1% | % | -32% | ₩ 22,003,741,638,293 | ₿ 589,342 |
| May 22, 2022 | ₩ 38,043,895 | ₩ 37,489,464 | ₩ 38,758,200 | ₩ 37,289,116 | ₩ 38,638,800 | 3% | % | -30% | ₩ 27,563,123,234,481 | ₿ 724,508 |
| May 23, 2022 | ₩ 37,594,137 | ₩ 38,620,548 | ₩ 38,638,656 | ₩ 36,483,416 | ₩ 36,633,928 | -5% | % | -33% | ₩ 39,635,937,697,248 | ₿ 1,054,312 |
| May 24, 2022 | ₩ 36,987,651 | ₩ 36,636,716 | ₩ 37,557,668 | ₩ 36,357,116 | ₩ 37,399,104 | 2% | % | -32% | ₩ 33,566,475,273,153 | ₿ 907,505 |
| May 25, 2022 | ₩ 37,559,183 | ₩ 37,396,012 | ₩ 38,057,696 | ₩ 37,336,380 | ₩ 37,446,644 | 0% | % | -32% | ₩ 34,865,998,000,544 | ₿ 928,295 |
| May 26, 2022 | ₩ 36,961,712 | ₩ 37,449,704 | ₩ 37,775,140 | ₩ 35,748,516 | ₩ 36,873,488 | -2% | % | -33% | ₩ 46,331,608,335,094 | ₿ 1,253,503 |
| May 27, 2022 | ₩ 36,326,773 | ₩ 36,853,224 | ₩ 37,003,560 | ₩ 35,536,372 | ₩ 35,913,936 | -3% | % | -35% | ₩ 45,892,947,916,269 | ₿ 1,263,337 |
| May 28, 2022 | ₩ 36,006,988 | ₩ 35,907,728 | ₩ 36,148,940 | ₩ 35,822,344 | ₩ 36,148,940 | 1% | % | -34% | ₩ 44,560,107,982,588 | ₿ 1,237,541 |
| May 29, 2022 | ₩ 36,637,616 | ₩ 36,406,076 | ₩ 37,078,828 | ₩ 36,181,816 | ₩ 36,883,744 | 2% | % | -33% | ₩ 22,664,240,085,333 | ₿ 618,606 |
| May 30, 2022 | ₩ 38,079,958 | ₩ 36,880,496 | ₩ 39,493,944 | ₩ 36,694,128 | ₩ 39,251,264 | 6% | % | -29% | ₩ 48,593,958,048,862 | ₿ 1,276,103 |
| May 31, 2022 | ₩ 39,402,262 | ₩ 39,248,140 | ₩ 39,998,360 | ₩ 38,852,996 | ₩ 39,509,552 | 1% | % | -28% | ₩ 41,679,251,568,501 | ₿ 1,057,788 |
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.