In June 2022 Bitcoin (BTC-KRW) was priced at ₩38,286,733 KRW (South Korean Won)
2022
1 days
What was the historical Bitcoin price for June 2022 in South Korean Won (KRW)? The average price for Bitcoin in June 2022 BTC-KRW was ₩38,286,733. The closing price for Bitcoin (BTC) in June 2022 was ₩37,168,392, on June 1, 2022. It was down -5.9% for the month and down -32.5% 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 June 1, 2022 was ₩38,286,733, the opening price ₩39,509,856 and the closing price ₩37,168,392.
The daily high for June 1, 2022 was ₩39,669,888 and the daily low ₩36,798,796.
The price that day was down -5.9% for the day, down % for the month and down -32.5% for the year.
The average price for Bitcoin (BTC) in KRW for June 2, 2022 was ₩37,492,920, the opening price ₩37,163,168 and the closing price ₩37,816,400.
The daily high for June 2, 2022 was ₩37,989,568 and the daily low ₩37,002,544.
The price that day was up 1.7% for the day, down % for the month and down -31.3% for the year.
The average price for Bitcoin (BTC) in KRW for June 3, 2022 was ₩37,445,757, the opening price ₩37,816,796 and the closing price ₩37,184,848.
The daily high for June 3, 2022 was ₩38,041,924 and the daily low ₩36,739,460.
The price that day was down -1.7% for the day, down % for the month and down -32.5% for the year.
The average price for Bitcoin (BTC) in KRW for June 4, 2022 was ₩37,227,954, the opening price ₩37,187,036 and the closing price ₩37,336,788.
The daily high for June 4, 2022 was ₩37,459,000 and the daily low ₩36,928,992.
The price that day was up 0.4% for the day, down % for the month and down -32.2% for the year.
The average price for Bitcoin (BTC) in KRW for June 5, 2022 was ₩37,368,815, the opening price ₩37,339,544 and the closing price ₩37,429,144.
The daily high for June 5, 2022 was ₩37,693,260 and the daily low ₩37,013,312.
The price that day was up 0.2% for the day, down % for the month and down -32.0% for the year.
The average price for Bitcoin (BTC) in KRW for June 6, 2022 was ₩38,471,341, the opening price ₩37,433,676 and the closing price ₩39,364,076.
The daily high for June 6, 2022 was ₩39,674,140 and the daily low ₩37,413,472.
The price that day was up 5.2% for the day, down % for the month and down -28.5% for the year.
The average price for Bitcoin (BTC) in KRW for June 7, 2022 was ₩38,701,969, the opening price ₩39,365,416 and the closing price ₩39,097,168.
The daily high for June 7, 2022 was ₩39,518,292 and the daily low ₩36,827,000.
The price that day was down -0.7% for the day, down % for the month and down -29.0% for the year.
The average price for Bitcoin (BTC) in KRW for June 8, 2022 was ₩38,484,792, the opening price ₩39,092,148 and the closing price ₩37,987,864.
The daily high for June 8, 2022 was ₩39,223,256 and the daily low ₩37,635,900.
The price that day was down -2.8% for the day, down % for the month and down -31.0% for the year.
The average price for Bitcoin (BTC) in KRW for June 9, 2022 was ₩38,117,267, the opening price ₩37,989,024 and the closing price ₩38,072,708.
The daily high for June 9, 2022 was ₩38,413,156 and the daily low ₩37,994,180.
The price that day was up 0.2% for the day, down % for the month and down -30.9% for the year.
The average price for Bitcoin (BTC) in KRW for June 10, 2022 was ₩37,665,643, the opening price ₩38,070,596 and the closing price ₩37,213,600.
The daily high for June 10, 2022 was ₩38,272,640 and the daily low ₩37,105,736.
The price that day was down -2.3% for the day, down % for the month and down -32.4% for the year.
The average price for Bitcoin (BTC) in KRW for June 11, 2022 was ₩36,809,694, the opening price ₩37,214,704 and the closing price ₩36,281,420.
The daily high for June 11, 2022 was ₩37,620,632 and the daily low ₩36,122,020.
The price that day was down -2.5% for the day, down % for the month and down -34.1% for the year.
The average price for Bitcoin (BTC) in KRW for June 12, 2022 was ₩35,308,608, the opening price ₩36,297,668 and the closing price ₩34,236,924.
The daily high for June 12, 2022 was ₩36,462,916 and the daily low ₩34,236,924.
The price that day was down -5.6% for the day, down % for the month and down -37.8% for the year.
The average price for Bitcoin (BTC) in KRW for June 13, 2022 was ₩31,570,768, the opening price ₩34,204,852 and the closing price ₩29,052,676.
The daily high for June 13, 2022 was ₩34,432,940 and the daily low ₩28,592,602.
The price that day was down -15.1% for the day, down % for the month and down -47.2% for the year.
The average price for Bitcoin (BTC) in KRW for June 14, 2022 was ₩28,615,565, the opening price ₩29,053,450 and the closing price ₩28,642,432.
The daily high for June 14, 2022 was ₩29,694,366 and the daily low ₩27,072,010.
The price that day was down -1.4% for the day, down % for the month and down -48.0% for the year.
The average price for Bitcoin (BTC) in KRW for June 15, 2022 was ₩28,126,034, the opening price ₩28,629,454 and the closing price ₩28,859,058.
The daily high for June 15, 2022 was ₩28,933,938 and the daily low ₩26,081,686.
The price that day was up 0.8% for the day, down % for the month and down -47.6% for the year.
The average price for Bitcoin (BTC) in KRW for June 16, 2022 was ₩27,624,587, the opening price ₩28,863,488 and the closing price ₩26,260,840.
The daily high for June 16, 2022 was ₩29,274,638 and the daily low ₩26,099,382.
The price that day was down -9.0% for the day, down % for the month and down -52.3% for the year.
The average price for Bitcoin (BTC) in KRW for June 17, 2022 was ₩26,594,839, the opening price ₩26,266,082 and the closing price ₩26,440,148.
The daily high for June 17, 2022 was ₩27,457,564 and the daily low ₩26,215,560.
The price that day was up 0.7% for the day, down % for the month and down -52.0% for the year.
The average price for Bitcoin (BTC) in KRW for June 18, 2022 was ₩25,164,118, the opening price ₩26,442,656 and the closing price ₩24,561,286.
The daily high for June 18, 2022 was ₩26,781,842 and the daily low ₩22,870,688.
The price that day was down -7.1% for the day, down % for the month and down -55.4% for the year.
The average price for Bitcoin (BTC) in KRW for June 19, 2022 was ₩25,286,782, the opening price ₩24,552,580 and the closing price ₩26,544,618.
The daily high for June 19, 2022 was ₩26,716,202 and the daily low ₩23,333,726.
The price that day was up 8.1% for the day, down % for the month and down -51.8% for the year.
The average price for Bitcoin (BTC) in KRW for June 20, 2022 was ₩26,415,871, the opening price ₩26,544,744 and the closing price ₩26,628,096.
The daily high for June 20, 2022 was ₩27,012,484 and the daily low ₩25,478,160.
The price that day was up 0.3% for the day, down % for the month and down -51.6% for the year.
The average price for Bitcoin (BTC) in KRW for June 21, 2022 was ₩26,902,339, the opening price ₩26,621,318 and the closing price ₩26,757,160.
The daily high for June 21, 2022 was ₩27,903,964 and the daily low ₩26,326,914.
The price that day was up 0.5% for the day, down % for the month and down -51.4% for the year.
The average price for Bitcoin (BTC) in KRW for June 22, 2022 was ₩26,379,553, the opening price ₩26,768,550 and the closing price ₩25,939,766.
The daily high for June 22, 2022 was ₩27,050,688 and the daily low ₩25,759,206.
The price that day was down -3.1% for the day, down % for the month and down -52.9% for the year.
The average price for Bitcoin (BTC) in KRW for June 23, 2022 was ₩26,687,936, the opening price ₩25,939,218 and the closing price ₩27,414,804.
The daily high for June 23, 2022 was ₩27,478,162 and the daily low ₩25,919,558.
The price that day was up 5.7% for the day, down % for the month and down -50.2% for the year.
The average price for Bitcoin (BTC) in KRW for June 24, 2022 was ₩27,356,777, the opening price ₩27,413,206 and the closing price ₩27,373,762.
The daily high for June 24, 2022 was ₩27,684,818 and the daily low ₩26,955,322.
The price that day was down -0.1% for the day, down % for the month and down -50.3% for the year.
The average price for Bitcoin (BTC) in KRW for June 25, 2022 was ₩27,468,790, the opening price ₩27,376,280 and the closing price ₩27,722,750.
The daily high for June 25, 2022 was ₩27,746,700 and the daily low ₩27,029,430.
The price that day was up 1.3% for the day, down % for the month and down -49.6% for the year.
The average price for Bitcoin (BTC) in KRW for June 26, 2022 was ₩27,501,561, the opening price ₩27,715,216 and the closing price ₩27,110,302.
The daily high for June 26, 2022 was ₩28,085,538 and the daily low ₩27,095,186.
The price that day was down -2.2% for the day, down % for the month and down -50.8% for the year.
The average price for Bitcoin (BTC) in KRW for June 27, 2022 was ₩26,962,871, the opening price ₩27,111,518 and the closing price ₩26,676,816.
The daily high for June 27, 2022 was ₩27,550,052 and the daily low ₩26,513,098.
The price that day was down -1.6% for the day, down % for the month and down -51.5% for the year.
The average price for Bitcoin (BTC) in KRW for June 28, 2022 was ₩26,548,836, the opening price ₩26,671,756 and the closing price ₩26,210,592.
The daily high for June 28, 2022 was ₩27,191,608 and the daily low ₩26,121,388.
The price that day was down -1.7% for the day, down % for the month and down -52.4% for the year.
The average price for Bitcoin (BTC) in KRW for June 29, 2022 was ₩26,141,398, the opening price ₩26,211,282 and the closing price ₩26,176,544.
The daily high for June 29, 2022 was ₩26,315,072 and the daily low ₩25,862,694.
The price that day was down -0.1% for the day, down % for the month and down -52.5% for the year.
The average price for Bitcoin (BTC) in KRW for June 30, 2022 was ₩25,507,731, the opening price ₩26,182,128 and the closing price ₩25,483,420.
The daily high for June 30, 2022 was ₩26,241,672 and the daily low ₩24,123,704.
The price that day was down -2.6% for the day, down % for the month and down -53.7% for the year.
The average Bitcoin price in June 2022 in 7 other global currencies.
The average price for Bitcoin (BTC) in USD (United States Dollar) for June 2022 was $24,537, the opening price $31,793 and the closing price $19,785.
The daily high for June was $31,957 and a low of $17,709.
The price that day was down -37.8% for the month and down -57.3% for the year.
The average price for Bitcoin (BTC) in EUR (Euro) for June 2022 was €23,180, the opening price €29,617 and the closing price €18,881.
The daily high for June was €29,789 and a low of €16,872.
The price that day was down -36.2% for the month and down -53.6% for the year.
The average price for Bitcoin (BTC) in GBP (British Pound Sterling) for June 2022 was £19,868, the opening price £25,213 and the closing price £16,270.
The daily high for June was £25,344 and a low of £14,485.
The price that day was down -35.5% for the month and down -52.5% for the year.
The average price for Bitcoin (BTC) in JPY (Japanese Yen) for June 2022 was ¥3,279,596, the opening price ¥4,092,891 and the closing price ¥2,686,739.
The daily high for June was ¥4,176,995 and a low of ¥2,390,532.
The price that day was down -34.4% for the month and down -49.6% for the year.
The average price for Bitcoin (BTC) in AUD (Australian Dollar) for June 2022 was $34,802, the opening price $44,262 and the closing price $28,684.
The daily high for June was $44,452 and a low of $25,550.
The price that day was down -35.2% for the month and down -55.0% for the year.
The average price for Bitcoin (BTC) in CNY (Chinese Yuan Renminbi) for June 2022 was ¥164,199, the opening price ¥212,139 and the closing price ¥132,542.
The daily high for June was ¥213,241 and a low of ¥118,944.
The price that day was down -37.5% for the month and down -55.0% for the year.
The average price for Bitcoin (BTC) in INR (Indian Rupee) for June 2022 was ₹1,914,181, the opening price ₹2,467,079 and the closing price ₹1,562,266.
The daily high for June was ₹2,488,198 and a low of ₹1,380,593.
The price that day was down -36.7% for the month and down -54.7% for the year.
The bitcoin price for the month June in other years.
The average price for Bitcoin (BTC) in KRW for June 2015 was ₩264,378, the opening price ₩256,431 and the closing price ₩294,228.
The daily high for June was ₩299,280 and a low of ₩246,752.
The price that month was up 14.8% for the month and down -16.0% for the year.
The average price for Bitcoin (BTC) in KRW for June 2016 was ₩746,116, the opening price ₩631,162 and the closing price ₩775,853.
The daily high for June was ₩909,828 and a low of ₩627,846.
The price that month was up 22.9% for the month and up 53.3% for the year.
The average price for Bitcoin (BTC) in KRW for June 2017 was ₩2,969,150, the opening price ₩2,560,710 and the closing price ₩2,839,148.
The daily high for June was ₩3,371,018 and a low of ₩2,499,273.
The price that month was up 11.0% for the month and up 144.2% for the year.
The average price for Bitcoin (BTC) in KRW for June 2018 was ₩7,429,702, the opening price ₩8,099,181 and the closing price ₩7,133,480.
The daily high for June was ₩8,302,618 and a low of ₩6,473,142.
The price that month was down -11.8% for the month and down -52.6% for the year.
The average price for Bitcoin (BTC) in KRW for June 2019 was ₩10,988,430, the opening price ₩10,193,867 and the closing price ₩12,511,105.
The daily high for June was ₩15,931,097 and a low of ₩8,904,852.
The price that month was up 22.7% for the month and up 199.9% for the year.
The average price for Bitcoin (BTC) in KRW for June 2020 was ₩11,448,756, the opening price ₩11,654,146 and the closing price ₩10,959,561.
The daily high for June was ₩12,475,649 and a low of ₩10,804,065.
The price that month was down -5.9% for the month and up 31.9% for the year.
The average price for Bitcoin (BTC) in KRW for June 2021 was ₩40,188,778, the opening price ₩41,320,776 and the closing price ₩39,617,212.
The daily high for June was ₩46,191,532 and a low of ₩32,865,954.
The price that month was down -4.2% for the month and up 25.9% for the year.
The average price for Bitcoin (BTC) in KRW for June 2022 was ₩31,274,595, the opening price ₩39,509,856 and the closing price ₩25,483,420.
The daily high for June was ₩39,674,140 and a low of ₩22,870,688.
The price that month was down -35.5% for the month and down -53.7% for the year.
The average price for Bitcoin (BTC) in KRW for June 2023 was ₩35,936,796, the opening price ₩35,985,192 and the closing price ₩40,117,228.
The daily high for June was ₩41,252,112 and a low of ₩31,733,496.
The price that month was up 11.5% for the month and up 92.1% for the year.
The average price for Bitcoin (BTC) in KRW for June 2024 was ₩91,138,367, the opening price ₩93,324,592 and the closing price ₩86,576,680.
The daily high for June was ₩98,410,584 and a low of ₩81,284,040.
The price that month was down -7.3% for the month and up 58.1% for the year.
The average price for Bitcoin (BTC) in KRW for June 2025 was ₩144,406,471, the opening price ₩144,712,480 and the closing price ₩144,670,432.
The daily high for June was ₩151,372,592 and a low of ₩134,963,056.
The price that month was down 0.0% for the month and up 4.7% for the year.
The average price for Bitcoin (BTC) in KRW for June 2026 was ₩96,731,039, the opening price ₩110,942,032 and the closing price ₩90,775,696.
The daily high for June was ₩111,724,112 and a low of ₩89,519,064.
The price that month was down -18.2% for the month and down -28.2% for the year.
| Day | Price (average) | Open | High | Low | Close | Change (day) | Change (month) | Change (year) | Trading volume | |
|---|---|---|---|---|---|---|---|---|---|---|
| June 1, 2022 | ₩ 38,286,733 | ₩ 39,509,856 | ₩ 39,669,888 | ₩ 36,798,796 | ₩ 37,168,392 | -6% | % | -32% | ₩ 51,308,704,969,342 | ₿ 1,340,117 |
| June 2, 2022 | ₩ 37,492,920 | ₩ 37,163,168 | ₩ 37,989,568 | ₩ 37,002,544 | ₩ 37,816,400 | 2% | % | -31% | ₩ 36,098,662,647,851 | ₿ 962,813 |
| June 3, 2022 | ₩ 37,445,757 | ₩ 37,816,796 | ₩ 38,041,924 | ₩ 36,739,460 | ₩ 37,184,848 | -2% | % | -32% | ₩ 32,767,335,566,296 | ₿ 875,061 |
| June 4, 2022 | ₩ 37,227,954 | ₩ 37,187,036 | ₩ 37,459,000 | ₩ 36,928,992 | ₩ 37,336,788 | 0% | % | -32% | ₩ 20,760,843,905,489 | ₿ 557,668 |
| June 5, 2022 | ₩ 37,368,815 | ₩ 37,339,544 | ₩ 37,693,260 | ₩ 37,013,312 | ₩ 37,429,144 | 0% | % | -32% | ₩ 21,606,554,793,085 | ₿ 578,197 |
| June 6, 2022 | ₩ 38,471,341 | ₩ 37,433,676 | ₩ 39,674,140 | ₩ 37,413,472 | ₩ 39,364,076 | 5% | % | -29% | ₩ 40,087,677,989,418 | ₿ 1,042,014 |
| June 7, 2022 | ₩ 38,701,969 | ₩ 39,365,416 | ₩ 39,518,292 | ₩ 36,827,000 | ₩ 39,097,168 | -1% | % | -29% | ₩ 51,163,699,177,020 | ₿ 1,321,992 |
| June 8, 2022 | ₩ 38,484,792 | ₩ 39,092,148 | ₩ 39,223,256 | ₩ 37,635,900 | ₩ 37,987,864 | -3% | % | -31% | ₩ 38,022,694,884,698 | ₿ 987,993 |
| June 9, 2022 | ₩ 38,117,267 | ₩ 37,989,024 | ₩ 38,413,156 | ₩ 37,994,180 | ₩ 38,072,708 | 0% | % | -31% | ₩ 27,426,720,007,034 | ₿ 719,535 |
| June 10, 2022 | ₩ 37,665,643 | ₩ 38,070,596 | ₩ 38,272,640 | ₩ 37,105,736 | ₩ 37,213,600 | -2% | % | -32% | ₩ 38,216,332,240,390 | ₿ 1,014,620 |
| June 11, 2022 | ₩ 36,809,694 | ₩ 37,214,704 | ₩ 37,620,632 | ₩ 36,122,020 | ₩ 36,281,420 | -3% | % | -34% | ₩ 34,855,997,747,708 | ₿ 946,924 |
| June 12, 2022 | ₩ 35,308,608 | ₩ 36,297,668 | ₩ 36,462,916 | ₩ 34,236,924 | ₩ 34,236,924 | -6% | % | -38% | ₩ 43,704,329,351,212 | ₿ 1,237,781 |
| June 13, 2022 | ₩ 31,570,768 | ₩ 34,204,852 | ₩ 34,432,940 | ₩ 28,592,602 | ₩ 29,052,676 | -15% | % | -47% | ₩ 88,117,163,015,573 | ₿ 2,791,100 |
| June 14, 2022 | ₩ 28,615,565 | ₩ 29,053,450 | ₩ 29,694,366 | ₩ 27,072,010 | ₩ 28,642,432 | -1% | % | -48% | ₩ 65,668,583,915,925 | ₿ 2,294,855 |
| June 15, 2022 | ₩ 28,126,034 | ₩ 28,629,454 | ₩ 28,933,938 | ₩ 26,081,686 | ₩ 28,859,058 | 1% | % | -48% | ₩ 70,204,226,764,514 | ₿ 2,496,059 |
| June 16, 2022 | ₩ 27,624,587 | ₩ 28,863,488 | ₩ 29,274,638 | ₩ 26,099,382 | ₩ 26,260,840 | -9% | % | -52% | ₩ 40,179,149,351,040 | ₿ 1,454,471 |
| June 17, 2022 | ₩ 26,594,839 | ₩ 26,266,082 | ₩ 27,457,564 | ₩ 26,215,560 | ₩ 26,440,148 | 1% | % | -52% | ₩ 35,043,150,330,372 | ₿ 1,317,667 |
| June 18, 2022 | ₩ 25,164,118 | ₩ 26,442,656 | ₩ 26,781,842 | ₩ 22,870,688 | ₩ 24,561,286 | -7% | % | -55% | ₩ 54,255,187,575,728 | ₿ 2,156,054 |
| June 19, 2022 | ₩ 25,286,782 | ₩ 24,552,580 | ₩ 26,716,202 | ₩ 23,333,726 | ₩ 26,544,618 | 8% | % | -52% | ₩ 45,628,736,464,438 | ₿ 1,804,450 |
| June 20, 2022 | ₩ 26,415,871 | ₩ 26,544,744 | ₩ 27,012,484 | ₩ 25,478,160 | ₩ 26,628,096 | 0% | % | -52% | ₩ 39,837,634,598,122 | ₿ 1,508,095 |
| June 21, 2022 | ₩ 26,902,339 | ₩ 26,621,318 | ₩ 27,903,964 | ₩ 26,326,914 | ₩ 26,757,160 | 0% | % | -51% | ₩ 37,428,211,205,693 | ₿ 1,391,262 |
| June 22, 2022 | ₩ 26,379,553 | ₩ 26,768,550 | ₩ 27,050,688 | ₩ 25,759,206 | ₩ 25,939,766 | -3% | % | -53% | ₩ 37,085,224,219,595 | ₿ 1,405,832 |
| June 23, 2022 | ₩ 26,687,936 | ₩ 25,939,218 | ₩ 27,478,162 | ₩ 25,919,558 | ₩ 27,414,804 | 6% | % | -50% | ₩ 34,048,454,539,423 | ₿ 1,275,799 |
| June 24, 2022 | ₩ 27,356,777 | ₩ 27,413,206 | ₩ 27,684,818 | ₩ 26,955,322 | ₩ 27,373,762 | 0% | % | -50% | ₩ 32,177,822,517,097 | ₿ 1,176,229 |
| June 25, 2022 | ₩ 27,468,790 | ₩ 27,376,280 | ₩ 27,746,700 | ₩ 27,029,430 | ₩ 27,722,750 | 1% | % | -50% | ₩ 23,687,530,440,226 | ₿ 862,343 |
| June 26, 2022 | ₩ 27,501,561 | ₩ 27,715,216 | ₩ 28,085,538 | ₩ 27,095,186 | ₩ 27,110,302 | -2% | % | -51% | ₩ 23,242,267,955,649 | ₿ 845,125 |
| June 27, 2022 | ₩ 26,962,871 | ₩ 27,111,518 | ₩ 27,550,052 | ₩ 26,513,098 | ₩ 26,676,816 | -2% | % | -52% | ₩ 26,972,998,321,870 | ₿ 1,000,376 |
| June 28, 2022 | ₩ 26,548,836 | ₩ 26,671,756 | ₩ 27,191,608 | ₩ 26,121,388 | ₩ 26,210,592 | -2% | % | -52% | ₩ 27,633,389,134,053 | ₿ 1,040,851 |
| June 29, 2022 | ₩ 26,141,398 | ₩ 26,211,282 | ₩ 26,315,072 | ₩ 25,862,694 | ₩ 26,176,544 | 0% | % | -52% | ₩ 30,666,963,307,829 | ₿ 1,173,119 |
| June 30, 2022 | ₩ 25,507,731 | ₩ 26,182,128 | ₩ 26,241,672 | ₩ 24,123,704 | ₩ 25,483,420 | -3% | % | -54% | ₩ 33,833,124,374,660 | ₿ 1,326,387 |
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.