In July 2022 Bitcoin (BTC-KRW) was priced at ₩25,481,384 KRW (South Korean Won)
2022
1 days
What was the historical Bitcoin price for July 2022 in South Korean Won (KRW)? The average price for Bitcoin in July 2022 BTC-KRW was ₩25,481,384. The closing price for Bitcoin (BTC) in July 2022 was ₩25,028,788, on July 1, 2022. It was down -1.8% for the month and down -54.5% 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 July 1, 2022 was ₩25,481,384, the opening price ₩25,529,460 and the closing price ₩25,028,788.
The daily high for July 1, 2022 was ₩26,642,992 and the daily low ₩24,724,294.
The price that day was down -1.8% for the day, down % for the month and down -54.5% for the year.
The average price for Bitcoin (BTC) in KRW for July 2, 2022 was ₩24,976,331, the opening price ₩25,035,892 and the closing price ₩24,993,574.
The daily high for July 2, 2022 was ₩25,161,770 and the daily low ₩24,714,086.
The price that day was down -0.1% for the day, down % for the month and down -54.6% for the year.
The average price for Bitcoin (BTC) in KRW for July 3, 2022 was ₩25,024,536, the opening price ₩24,993,364 and the closing price ₩25,064,756.
The daily high for July 3, 2022 was ₩25,404,040 and the daily low ₩24,635,982.
The price that day was up 0.3% for the day, down % for the month and down -54.5% for the year.
The average price for Bitcoin (BTC) in KRW for July 4, 2022 was ₩25,570,531, the opening price ₩25,065,066 and the closing price ₩26,218,804.
The daily high for July 4, 2022 was ₩26,254,424 and the daily low ₩24,743,828.
The price that day was up 4.6% for the day, down % for the month and down -52.4% for the year.
The average price for Bitcoin (BTC) in KRW for July 5, 2022 was ₩26,276,794, the opening price ₩26,211,148 and the closing price ₩26,428,574.
The daily high for July 5, 2022 was ₩27,023,966 and the daily low ₩25,443,488.
The price that day was up 0.8% for the day, down % for the month and down -52.0% for the year.
The average price for Bitcoin (BTC) in KRW for July 6, 2022 was ₩26,508,785, the opening price ₩26,434,472 and the closing price ₩26,819,570.
The daily high for July 6, 2022 was ₩26,874,076 and the daily low ₩25,907,020.
The price that day was up 1.5% for the day, down % for the month and down -51.3% for the year.
The average price for Bitcoin (BTC) in KRW for July 7, 2022 was ₩27,379,571, the opening price ₩26,819,008 and the closing price ₩28,085,588.
The daily high for July 7, 2022 was ₩28,257,158 and the daily low ₩26,356,528.
The price that day was up 4.7% for the day, down % for the month and down -49.0% for the year.
The average price for Bitcoin (BTC) in KRW for July 8, 2022 was ₩28,193,134, the opening price ₩28,085,028 and the closing price ₩28,137,232.
The daily high for July 8, 2022 was ₩28,932,446 and the daily low ₩27,617,830.
The price that day was up 0.2% for the day, down % for the month and down -48.9% for the year.
The average price for Bitcoin (BTC) in KRW for July 9, 2022 was ₩28,042,604, the opening price ₩28,118,732 and the closing price ₩27,957,372.
The daily high for July 9, 2022 was ₩28,326,302 and the daily low ₩27,768,010.
The price that day was down -0.6% for the day, down % for the month and down -49.2% for the year.
The average price for Bitcoin (BTC) in KRW for July 10, 2022 was ₩27,439,758, the opening price ₩27,955,916 and the closing price ₩27,009,928.
The daily high for July 10, 2022 was ₩27,955,916 and the daily low ₩26,837,272.
The price that day was down -3.4% for the day, down % for the month and down -50.9% for the year.
The average price for Bitcoin (BTC) in KRW for July 11, 2022 was ₩26,578,527, the opening price ₩27,004,622 and the closing price ₩26,185,584.
The daily high for July 11, 2022 was ₩27,004,622 and the daily low ₩26,119,278.
The price that day was down -3.1% for the day, down % for the month and down -52.4% for the year.
The average price for Bitcoin (BTC) in KRW for July 12, 2022 was ₩25,749,727, the opening price ₩26,185,476 and the closing price ₩25,240,028.
The daily high for July 12, 2022 was ₩26,353,470 and the daily low ₩25,219,934.
The price that day was down -3.6% for the day, down % for the month and down -54.2% for the year.
The average price for Bitcoin (BTC) in KRW for July 13, 2022 was ₩25,731,237, the opening price ₩25,242,716 and the closing price ₩26,379,788.
The daily high for July 13, 2022 was ₩26,394,126 and the daily low ₩24,908,318.
The price that day was up 4.5% for the day, down % for the month and down -52.1% for the year.
The average price for Bitcoin (BTC) in KRW for July 14, 2022 was ₩26,759,994, the opening price ₩26,378,994 and the closing price ₩27,087,602.
The daily high for July 14, 2022 was ₩27,431,166 and the daily low ₩26,142,212.
The price that day was up 2.7% for the day, down % for the month and down -50.8% for the year.
The average price for Bitcoin (BTC) in KRW for July 15, 2022 was ₩27,361,828, the opening price ₩27,091,864 and the closing price ₩27,483,118.
The daily high for July 15, 2022 was ₩27,846,172 and the daily low ₩27,026,156.
The price that day was up 1.5% for the day, down % for the month and down -50.1% for the year.
The average price for Bitcoin (BTC) in KRW for July 16, 2022 was ₩27,720,490, the opening price ₩27,480,184 and the closing price ₩27,954,900.
The daily high for July 16, 2022 was ₩28,382,446 and the daily low ₩27,064,428.
The price that day was up 1.7% for the day, down % for the month and down -49.2% for the year.
The average price for Bitcoin (BTC) in KRW for July 17, 2022 was ₩27,816,689, the opening price ₩27,961,134 and the closing price ₩27,407,956.
The daily high for July 17, 2022 was ₩28,491,244 and the daily low ₩27,406,420.
The price that day was down -2.0% for the day, down % for the month and down -50.2% for the year.
The average price for Bitcoin (BTC) in KRW for July 18, 2022 was ₩28,572,677, the opening price ₩27,411,342 and the closing price ₩29,663,910.
The daily high for July 18, 2022 was ₩29,804,114 and the daily low ₩27,411,342.
The price that day was up 8.2% for the day, down % for the month and down -46.1% for the year.
The average price for Bitcoin (BTC) in KRW for July 19, 2022 was ₩29,883,392, the opening price ₩29,640,376 and the closing price ₩30,541,922.
The daily high for July 19, 2022 was ₩30,899,822 and the daily low ₩28,451,448.
The price that day was up 3.0% for the day, down % for the month and down -44.5% for the year.
The average price for Bitcoin (BTC) in KRW for July 20, 2022 was ₩30,703,669, the opening price ₩30,546,830 and the closing price ₩30,503,728.
The daily high for July 20, 2022 was ₩31,713,124 and the daily low ₩30,050,994.
The price that day was down -0.1% for the day, down % for the month and down -44.6% for the year.
The average price for Bitcoin (BTC) in KRW for July 21, 2022 was ₩30,247,013, the opening price ₩30,505,658 and the closing price ₩30,276,170.
The daily high for July 21, 2022 was ₩30,737,294 and the daily low ₩29,468,928.
The price that day was down -0.7% for the day, down % for the month and down -45.0% for the year.
The average price for Bitcoin (BTC) in KRW for July 22, 2022 was ₩30,152,025, the opening price ₩30,275,024 and the closing price ₩29,764,460.
The daily high for July 22, 2022 was ₩30,934,822 and the daily low ₩29,633,794.
The price that day was down -1.7% for the day, down % for the month and down -45.9% for the year.
The average price for Bitcoin (BTC) in KRW for July 23, 2022 was ₩29,531,635, the opening price ₩29,753,982 and the closing price ₩29,435,280.
The daily high for July 23, 2022 was ₩30,108,074 and the daily low ₩28,829,204.
The price that day was down -1.1% for the day, down % for the month and down -46.5% for the year.
The average price for Bitcoin (BTC) in KRW for July 24, 2022 was ₩29,599,506, the opening price ₩29,435,322 and the closing price ₩29,625,198.
The daily high for July 24, 2022 was ₩30,110,078 and the daily low ₩29,227,426.
The price that day was up 0.6% for the day, down % for the month and down -46.2% for the year.
The average price for Bitcoin (BTC) in KRW for July 25, 2022 was ₩28,826,419, the opening price ₩29,622,566 and the closing price ₩28,001,772.
The daily high for July 25, 2022 was ₩29,679,642 and the daily low ₩28,001,696.
The price that day was down -5.5% for the day, down % for the month and down -49.1% for the year.
The average price for Bitcoin (BTC) in KRW for July 26, 2022 was ₩27,775,210, the opening price ₩28,001,012 and the closing price ₩27,850,628.
The daily high for July 26, 2022 was ₩28,001,012 and the daily low ₩27,248,188.
The price that day was down -0.5% for the day, down % for the month and down -49.4% for the year.
The average price for Bitcoin (BTC) in KRW for July 27, 2022 was ₩28,885,481, the opening price ₩27,856,418 and the closing price ₩29,953,028.
The daily high for July 27, 2022 was ₩30,040,784 and the daily low ₩27,691,692.
The price that day was up 7.5% for the day, down % for the month and down -45.6% for the year.
The average price for Bitcoin (BTC) in KRW for July 28, 2022 was ₩30,431,541, the opening price ₩29,957,068 and the closing price ₩30,902,868.
The daily high for July 28, 2022 was ₩31,247,530 and the daily low ₩29,618,698.
The price that day was up 3.2% for the day, down % for the month and down -43.9% for the year.
The average price for Bitcoin (BTC) in KRW for July 29, 2022 was ₩31,046,027, the opening price ₩30,904,588 and the closing price ₩31,024,102.
The daily high for July 29, 2022 was ₩31,599,766 and the daily low ₩30,655,652.
The price that day was up 0.4% for the day, down % for the month and down -43.7% for the year.
The average price for Bitcoin (BTC) in KRW for July 30, 2022 was ₩31,150,385, the opening price ₩31,013,918 and the closing price ₩30,830,662.
The daily high for July 30, 2022 was ₩32,024,952 and the daily low ₩30,732,006.
The price that day was down -0.6% for the day, down % for the month and down -44.0% for the year.
The average price for Bitcoin (BTC) in KRW for July 31, 2022 was ₩30,752,985, the opening price ₩30,825,270 and the closing price ₩30,414,514.
The daily high for July 31, 2022 was ₩31,437,254 and the daily low ₩30,334,900.
The price that day was down -1.3% for the day, down % for the month and down -44.8% for the year.
The average Bitcoin price in July 2022 in 7 other global currencies.
The average price for Bitcoin (BTC) in USD (United States Dollar) for July 2022 was $21,484, the opening price $19,820 and the closing price $23,337.
The daily high for July was $24,573 and a low of $18,967.
The price that day was up 18.0% for the month and down -49.6% for the year.
The average price for Bitcoin (BTC) in EUR (Euro) for July 2022 was €21,070, the opening price €18,915 and the closing price €22,856.
The daily high for July was €24,029 and a low of €18,187.
The price that day was up 21.0% for the month and down -43.9% for the year.
The average price for Bitcoin (BTC) in GBP (British Pound Sterling) for July 2022 was £17,888, the opening price £16,299 and the closing price £19,179.
The daily high for July was £20,203 and a low of £15,669.
The price that day was up 17.9% for the month and down -44.0% for the year.
The average price for Bitcoin (BTC) in JPY (Japanese Yen) for July 2022 was ¥2,930,158, the opening price ¥2,691,593 and the closing price ¥3,112,524.
The daily high for July was ¥3,342,627 and a low of ¥2,564,806.
The price that day was up 15.8% for the month and down -41.6% for the year.
The average price for Bitcoin (BTC) in AUD (Australian Dollar) for July 2022 was $31,293, the opening price $28,736 and the closing price $33,478.
The daily high for July was $35,143 and a low of $27,828.
The price that day was up 16.7% for the month and down -47.5% for the year.
The average price for Bitcoin (BTC) in CNY (Chinese Yuan Renminbi) for July 2022 was ¥144,666, the opening price ¥132,781 and the closing price ¥157,389.
The daily high for July was ¥165,722 and a low of ¥127,098.
The price that day was up 18.7% for the month and down -46.5% for the year.
The average price for Bitcoin (BTC) in INR (Indian Rupee) for July 2022 was ₹1,708,657, the opening price ₹1,565,089 and the closing price ₹1,848,167.
The daily high for July was ₹1,946,025 and a low of ₹1,497,458.
The price that day was up 18.3% for the month and down -46.4% for the year.
The bitcoin price for the month July in other years.
The average price for Bitcoin (BTC) in KRW for July 2015 was ₩319,830, the opening price ₩294,533 and the closing price ₩331,808.
The daily high for July was ₩355,328 and a low of ₩284,159.
The price that month was up 12.8% for the month and down -5.3% for the year.
The average price for Bitcoin (BTC) in KRW for July 2016 was ₩754,430, the opening price ₩774,905 and the closing price ₩694,239.
The daily high for July was ₩810,008 and a low of ₩693,888.
The price that month was down -10.5% for the month and up 37.2% for the year.
The average price for Bitcoin (BTC) in KRW for July 2017 was ₩2,848,207, the opening price ₩2,852,606 and the closing price ₩3,216,729.
The daily high for July was ₩3,360,531 and a low of ₩2,079,104.
The price that month was up 13.3% for the month and up 176.7% for the year.
The average price for Bitcoin (BTC) in KRW for July 2018 was ₩7,986,783, the opening price ₩7,142,035 and the closing price ₩8,653,561.
The daily high for July was ₩9,506,855 and a low of ₩6,889,543.
The price that month was up 21.3% for the month and down -42.5% for the year.
The average price for Bitcoin (BTC) in KRW for July 2019 was ₩12,556,605, the opening price ₩12,487,712 and the closing price ₩11,974,775.
The daily high for July was ₩15,454,900 and a low of ₩10,818,455.
The price that month was down -4.3% for the month and up 187.0% for the year.
The average price for Bitcoin (BTC) in KRW for July 2020 was ₩11,456,589, the opening price ₩10,969,146 and the closing price ₩13,524,635.
The daily high for July was ₩13,622,893 and a low of ₩10,767,302.
The price that month was up 23.4% for the month and up 62.8% for the year.
The average price for Bitcoin (BTC) in KRW for July 2021 was ₩39,286,567, the opening price ₩39,611,724 and the closing price ₩47,950,464.
The daily high for July was ₩48,652,396 and a low of ₩33,771,792.
The price that month was up 21.0% for the month and up 52.3% for the year.
The average price for Bitcoin (BTC) in KRW for July 2022 was ₩28,069,996, the opening price ₩25,529,460 and the closing price ₩30,414,514.
The daily high for July was ₩32,024,952 and a low of ₩24,635,982.
The price that month was up 19.4% for the month and down -44.8% for the year.
The average price for Bitcoin (BTC) in KRW for July 2023 was ₩38,682,800, the opening price ₩40,110,116 and the closing price ₩37,364,148.
The daily high for July was ₩40,992,120 and a low of ₩37,003,788.
The price that month was down -6.9% for the month and up 78.9% for the year.
The average price for Bitcoin (BTC) in KRW for July 2024 was ₩86,767,715, the opening price ₩86,570,208 and the closing price ₩88,460,200.
The daily high for July was ₩96,845,456 and a low of ₩74,053,656.
The price that month was up 2.2% for the month and up 61.6% for the year.
The average price for Bitcoin (BTC) in KRW for July 2025 was ₩158,845,701, the opening price ₩144,682,640 and the closing price ₩161,194,464.
The daily high for July was ₩169,921,984 and a low of ₩142,905,232.
The price that month was up 11.4% for the month and up 16.7% for the year.
The average price for Bitcoin (BTC) in KRW for July 2026 was ₩95,534,582, the opening price ₩90,781,256 and the closing price ₩98,303,824.
The daily high for July was ₩98,946,392 and a low of ₩89,936,568.
The price that month was up 8.3% for the month and down -22.2% for the year.
| Day | Price (average) | Open | High | Low | Close | Change (day) | Change (month) | Change (year) | Trading volume | |
|---|---|---|---|---|---|---|---|---|---|---|
| July 1, 2022 | ₩ 25,481,384 | ₩ 25,529,460 | ₩ 26,642,992 | ₩ 24,724,294 | ₩ 25,028,788 | -2% | % | -55% | ₩ 39,963,664,524,534 | ₿ 1,568,348 |
| July 2, 2022 | ₩ 24,976,331 | ₩ 25,035,892 | ₩ 25,161,770 | ₩ 24,714,086 | ₩ 24,993,574 | 0% | % | -55% | ₩ 23,510,452,897,267 | ₿ 941,309 |
| July 3, 2022 | ₩ 25,024,536 | ₩ 24,993,364 | ₩ 25,404,040 | ₩ 24,635,982 | ₩ 25,064,756 | 0% | % | -54% | ₩ 21,289,855,181,329 | ₿ 850,759 |
| July 4, 2022 | ₩ 25,570,531 | ₩ 25,065,066 | ₩ 26,254,424 | ₩ 24,743,828 | ₩ 26,218,804 | 5% | % | -52% | ₩ 27,985,679,358,993 | ₿ 1,094,450 |
| July 5, 2022 | ₩ 26,276,794 | ₩ 26,211,148 | ₩ 27,023,966 | ₩ 25,443,488 | ₩ 26,428,574 | 1% | % | -52% | ₩ 34,970,272,904,986 | ₿ 1,330,842 |
| July 6, 2022 | ₩ 26,508,785 | ₩ 26,434,472 | ₩ 26,874,076 | ₩ 25,907,020 | ₩ 26,819,570 | 1% | % | -51% | ₩ 32,106,541,328,046 | ₿ 1,211,166 |
| July 7, 2022 | ₩ 27,379,571 | ₩ 26,819,008 | ₩ 28,257,158 | ₩ 26,356,528 | ₩ 28,085,588 | 5% | % | -49% | ₩ 33,507,834,331,416 | ₿ 1,223,826 |
| July 8, 2022 | ₩ 28,193,134 | ₩ 28,085,028 | ₩ 28,932,446 | ₩ 27,617,830 | ₩ 28,137,232 | 0% | % | -49% | ₩ 64,609,806,696,750 | ₿ 2,291,686 |
| July 9, 2022 | ₩ 28,042,604 | ₩ 28,118,732 | ₩ 28,326,302 | ₩ 27,768,010 | ₩ 27,957,372 | -1% | % | -49% | ₩ 38,379,035,939,195 | ₿ 1,368,597 |
| July 10, 2022 | ₩ 27,439,758 | ₩ 27,955,916 | ₩ 27,955,916 | ₩ 26,837,272 | ₩ 27,009,928 | -3% | % | -51% | ₩ 37,146,016,140,070 | ₿ 1,353,730 |
| July 11, 2022 | ₩ 26,578,527 | ₩ 27,004,622 | ₩ 27,004,622 | ₩ 26,119,278 | ₩ 26,185,584 | -3% | % | -52% | ₩ 31,666,035,513,880 | ₿ 1,191,414 |
| July 12, 2022 | ₩ 25,749,727 | ₩ 26,185,476 | ₩ 26,353,470 | ₩ 25,219,934 | ₩ 25,240,028 | -4% | % | -54% | ₩ 33,712,147,927,438 | ₿ 1,309,224 |
| July 13, 2022 | ₩ 25,731,237 | ₩ 25,242,716 | ₩ 26,394,126 | ₩ 24,908,318 | ₩ 26,379,788 | 5% | % | -52% | ₩ 43,125,327,965,456 | ₿ 1,675,991 |
| July 14, 2022 | ₩ 26,759,994 | ₩ 26,378,994 | ₩ 27,431,166 | ₩ 26,142,212 | ₩ 27,087,602 | 3% | % | -51% | ₩ 41,031,546,952,116 | ₿ 1,533,317 |
| July 15, 2022 | ₩ 27,361,828 | ₩ 27,091,864 | ₩ 27,846,172 | ₩ 27,026,156 | ₩ 27,483,118 | 1% | % | -50% | ₩ 34,169,453,898,133 | ₿ 1,248,800 |
| July 16, 2022 | ₩ 27,720,490 | ₩ 27,480,184 | ₩ 28,382,446 | ₩ 27,064,428 | ₩ 27,954,900 | 2% | % | -49% | ₩ 32,061,186,079,533 | ₿ 1,156,588 |
| July 17, 2022 | ₩ 27,816,689 | ₩ 27,961,134 | ₩ 28,491,244 | ₩ 27,406,420 | ₩ 27,407,956 | -2% | % | -50% | ₩ 30,241,770,947,103 | ₿ 1,087,181 |
| July 18, 2022 | ₩ 28,572,677 | ₩ 27,411,342 | ₩ 29,804,114 | ₩ 27,411,342 | ₩ 29,663,910 | 8% | % | -46% | ₩ 52,735,730,985,770 | ₿ 1,845,670 |
| July 19, 2022 | ₩ 29,883,392 | ₩ 29,640,376 | ₩ 30,899,822 | ₩ 28,451,448 | ₩ 30,541,922 | 3% | % | -45% | ₩ 63,677,601,681,618 | ₿ 2,130,869 |
| July 20, 2022 | ₩ 30,703,669 | ₩ 30,546,830 | ₩ 31,713,124 | ₩ 30,050,994 | ₩ 30,503,728 | 0% | % | -45% | ₩ 56,371,295,655,225 | ₿ 1,835,979 |
| July 21, 2022 | ₩ 30,247,013 | ₩ 30,505,658 | ₩ 30,737,294 | ₩ 29,468,928 | ₩ 30,276,170 | -1% | % | -45% | ₩ 43,955,732,950,385 | ₿ 1,453,226 |
| July 22, 2022 | ₩ 30,152,025 | ₩ 30,275,024 | ₩ 30,934,822 | ₩ 29,633,794 | ₩ 29,764,460 | -2% | % | -46% | ₩ 41,173,078,332,952 | ₿ 1,365,516 |
| July 23, 2022 | ₩ 29,531,635 | ₩ 29,753,982 | ₩ 30,108,074 | ₩ 28,829,204 | ₩ 29,435,280 | -1% | % | -47% | ₩ 31,474,442,251,566 | ₿ 1,065,787 |
| July 24, 2022 | ₩ 29,599,506 | ₩ 29,435,322 | ₩ 30,110,078 | ₩ 29,227,426 | ₩ 29,625,198 | 1% | % | -46% | ₩ 30,878,295,361,012 | ₿ 1,043,203 |
| July 25, 2022 | ₩ 28,826,419 | ₩ 29,622,566 | ₩ 29,679,642 | ₩ 28,001,696 | ₩ 28,001,772 | -5% | % | -49% | ₩ 46,632,558,073,419 | ₿ 1,617,702 |
| July 26, 2022 | ₩ 27,775,210 | ₩ 28,001,012 | ₩ 28,001,012 | ₩ 27,248,188 | ₩ 27,850,628 | -1% | % | -49% | ₩ 37,534,103,592,624 | ₿ 1,351,353 |
| July 27, 2022 | ₩ 28,885,481 | ₩ 27,856,418 | ₩ 30,040,784 | ₩ 27,691,692 | ₩ 29,953,028 | 8% | % | -46% | ₩ 41,485,135,273,752 | ₿ 1,436,193 |
| July 28, 2022 | ₩ 30,431,541 | ₩ 29,957,068 | ₩ 31,247,530 | ₩ 29,618,698 | ₩ 30,902,868 | 3% | % | -44% | ₩ 52,117,263,079,807 | ₿ 1,712,607 |
| July 29, 2022 | ₩ 31,046,027 | ₩ 30,904,588 | ₩ 31,599,766 | ₩ 30,655,652 | ₩ 31,024,102 | 0% | % | -44% | ₩ 46,771,134,848,906 | ₿ 1,506,510 |
| July 30, 2022 | ₩ 31,150,385 | ₩ 31,013,918 | ₩ 32,024,952 | ₩ 30,732,006 | ₩ 30,830,662 | -1% | % | -44% | ₩ 36,685,009,946,957 | ₿ 1,177,674 |
| July 31, 2022 | ₩ 30,752,985 | ₩ 30,825,270 | ₩ 31,437,254 | ₩ 30,334,900 | ₩ 30,414,514 | -1% | % | -45% | ₩ 30,696,930,663,999 | ₿ 998,177 |
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.