In September 2022 Bitcoin (BTC-KRW) was priced at ₩27,034,569 KRW (South Korean Won)
2022
1 days
What was the historical Bitcoin price for September 2022 in South Korean Won (KRW)? The average price for Bitcoin in September 2022 BTC-KRW was ₩27,034,569. The closing price for Bitcoin (BTC) in September 2022 was ₩27,296,428, on Sept. 1, 2022. It was up 1.4% for the month and down -50.4% 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 Sept. 1, 2022 was ₩27,034,569, the opening price ₩26,919,800 and the closing price ₩27,296,428.
The daily high for Sept. 1, 2022 was ₩27,249,262 and the daily low ₩26,672,786.
The price that day was up 1.4% for the day, down % for the month and down -50.4% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 2, 2022 was ₩27,299,699, the opening price ₩27,294,980 and the closing price ₩27,213,106.
The daily high for Sept. 2, 2022 was ₩27,681,158 and the daily low ₩27,009,550.
The price that day was down -0.3% for the day, down % for the month and down -50.6% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 3, 2022 was ₩27,096,624, the opening price ₩27,213,034 and the closing price ₩27,025,484.
The daily high for Sept. 3, 2022 was ₩27,304,734 and the daily low ₩26,843,244.
The price that day was down -0.7% for the day, down % for the month and down -50.9% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 4, 2022 was ₩27,066,816, the opening price ₩27,026,006 and the closing price ₩27,232,096.
The daily high for Sept. 4, 2022 was ₩27,249,776 and the daily low ₩26,759,384.
The price that day was up 0.8% for the day, down % for the month and down -50.5% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 5, 2022 was ₩27,148,137, the opening price ₩27,234,926 and the closing price ₩27,089,852.
The daily high for Sept. 5, 2022 was ₩27,297,476 and the daily low ₩26,970,294.
The price that day was down -0.5% for the day, down % for the month and down -50.8% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 6, 2022 was ₩26,630,087, the opening price ₩27,097,170 and the closing price ₩25,967,914.
The daily high for Sept. 6, 2022 was ₩27,516,476 and the daily low ₩25,938,788.
The price that day was down -4.1% for the day, down % for the month and down -52.8% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 7, 2022 was ₩26,265,913, the opening price ₩25,967,934 and the closing price ₩26,517,444.
The daily high for Sept. 7, 2022 was ₩26,705,174 and the daily low ₩25,873,098.
The price that day was up 2.1% for the day, down % for the month and down -51.8% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 8, 2022 was ₩26,645,813, the opening price ₩26,516,916 and the closing price ₩26,754,424.
The daily high for Sept. 8, 2022 was ₩26,897,158 and the daily low ₩26,414,752.
The price that day was up 0.9% for the day, down % for the month and down -51.4% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 9, 2022 was ₩28,147,793, the opening price ₩26,752,078 and the closing price ₩29,507,412.
The daily high for Sept. 9, 2022 was ₩29,587,810 and the daily low ₩26,743,870.
The price that day was up 10.3% for the day, down % for the month and down -46.4% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 10, 2022 was ₩29,666,650, the opening price ₩29,501,560 and the closing price ₩29,920,446.
The daily high for Sept. 10, 2022 was ₩30,030,486 and the daily low ₩29,214,106.
The price that day was up 1.4% for the day, down % for the month and down -45.7% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 11, 2022 was ₩29,887,043, the opening price ₩29,917,690 and the closing price ₩30,042,912.
The daily high for Sept. 11, 2022 was ₩30,044,702 and the daily low ₩29,542,868.
The price that day was up 0.4% for the day, down % for the month and down -45.4% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 12, 2022 was ₩30,365,596, the opening price ₩30,044,142 and the closing price ₩30,785,988.
The daily high for Sept. 12, 2022 was ₩30,817,972 and the daily low ₩29,814,282.
The price that day was up 2.5% for the day, down % for the month and down -44.1% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 13, 2022 was ₩29,540,231, the opening price ₩30,787,408 and the closing price ₩28,288,536.
The daily high for Sept. 13, 2022 was ₩31,138,682 and the daily low ₩27,946,298.
The price that day was down -8.1% for the day, down % for the month and down -48.6% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 14, 2022 was ₩28,087,281, the opening price ₩28,132,224 and the closing price ₩28,166,488.
The daily high for Sept. 14, 2022 was ₩28,491,066 and the daily low ₩27,559,344.
The price that day was down -0.4% for the day, down % for the month and down -48.8% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 15, 2022 was ₩27,886,136, the opening price ₩28,168,158 and the closing price ₩27,564,554.
The daily high for Sept. 15, 2022 was ₩28,339,358 and the daily low ₩27,472,472.
The price that day was down -2.1% for the day, down % for the month and down -49.9% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 16, 2022 was ₩27,371,178, the opening price ₩27,568,466 and the closing price ₩27,414,490.
The daily high for Sept. 16, 2022 was ₩27,594,212 and the daily low ₩26,907,544.
The price that day was down -0.5% for the day, down % for the month and down -50.2% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 17, 2022 was ₩27,675,789, the opening price ₩27,420,660 and the closing price ₩27,906,684.
The daily high for Sept. 17, 2022 was ₩27,955,150 and the daily low ₩27,420,660.
The price that day was up 1.8% for the day, down % for the month and down -49.3% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 18, 2022 was ₩27,399,616, the opening price ₩27,906,208 and the closing price ₩26,919,928.
The daily high for Sept. 18, 2022 was ₩27,906,208 and the daily low ₩26,866,120.
The price that day was down -3.5% for the day, down % for the month and down -51.1% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 19, 2022 was ₩26,753,007, the opening price ₩26,918,632 and the closing price ₩27,175,134.
The daily high for Sept. 19, 2022 was ₩27,281,606 and the daily low ₩25,636,656.
The price that day was up 0.9% for the day, down % for the month and down -50.6% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 20, 2022 was ₩26,744,386, the opening price ₩27,177,168 and the closing price ₩26,312,036.
The daily high for Sept. 20, 2022 was ₩27,255,794 and the daily low ₩26,232,544.
The price that day was down -3.2% for the day, down % for the month and down -52.2% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 21, 2022 was ₩26,309,496, the opening price ₩26,312,724 and the closing price ₩25,924,814.
The daily high for Sept. 21, 2022 was ₩27,451,406 and the daily low ₩25,549,040.
The price that day was down -1.5% for the day, down % for the month and down -52.9% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 22, 2022 was ₩26,608,863, the opening price ₩25,906,992 and the closing price ₩27,269,274.
The daily high for Sept. 22, 2022 was ₩27,369,242 and the daily low ₩25,889,942.
The price that day was up 5.2% for the day, down % for the month and down -50.5% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 23, 2022 was ₩27,145,866, the opening price ₩27,267,656 and the closing price ₩27,460,346.
The daily high for Sept. 23, 2022 was ₩27,448,416 and the daily low ₩26,407,044.
The price that day was up 0.7% for the day, down % for the month and down -50.1% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 24, 2022 was ₩27,179,132, the opening price ₩27,459,424 and the closing price ₩26,942,822.
The daily high for Sept. 24, 2022 was ₩27,478,218 and the daily low ₩26,836,062.
The price that day was down -1.9% for the day, down % for the month and down -51.1% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 25, 2022 was ₩26,879,603, the opening price ₩26,941,826 and the closing price ₩26,751,810.
The daily high for Sept. 25, 2022 was ₩27,224,132 and the daily low ₩26,600,642.
The price that day was down -0.7% for the day, down % for the month and down -51.4% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 26, 2022 was ₩27,157,447, the opening price ₩26,754,376 and the closing price ₩27,503,214.
The daily high for Sept. 26, 2022 was ₩27,557,772 and the daily low ₩26,814,424.
The price that day was up 2.8% for the day, down % for the month and down -50.0% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 27, 2022 was ₩27,675,862, the opening price ₩27,502,024 and the closing price ₩27,263,106.
The daily high for Sept. 27, 2022 was ₩28,915,100 and the daily low ₩27,023,216.
The price that day was down -0.9% for the day, down % for the month and down -50.5% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 28, 2022 was ₩27,401,702, the opening price ₩27,254,652 and the closing price ₩27,639,942.
The daily high for Sept. 28, 2022 was ₩28,014,546 and the daily low ₩26,697,668.
The price that day was up 1.4% for the day, down % for the month and down -49.8% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 29, 2022 was ₩27,724,763, the opening price ₩27,641,450 and the closing price ₩27,999,444.
The daily high for Sept. 29, 2022 was ₩28,131,658 and the daily low ₩27,126,500.
The price that day was up 1.3% for the day, down % for the month and down -49.1% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 30, 2022 was ₩28,135,762, the opening price ₩27,999,990 and the closing price ₩27,986,246.
The daily high for Sept. 30, 2022 was ₩28,872,454 and the daily low ₩27,684,356.
The price that day was down 0.0% for the day, down % for the month and down -49.2% for the year.
The average Bitcoin price in September 2022 in 7 other global currencies.
The average price for Bitcoin (BTC) in USD (United States Dollar) for September 2022 was $19,798, the opening price $20,050 and the closing price $19,432.
The daily high for September was $22,674 and a low of $18,290.
The price that day was down -3.1% for the month and down -58.0% for the year.
The average price for Bitcoin (BTC) in EUR (Euro) for September 2022 was €19,962, the opening price €19,975 and the closing price €19,824.
The daily high for September was €22,291 and a low of €18,436.
The price that day was down -0.7% for the month and down -51.3% for the year.
The average price for Bitcoin (BTC) in GBP (British Pound Sterling) for September 2022 was £17,469, the opening price £17,289 and the closing price £17,393.
The daily high for September was £19,339 and a low of £16,142.
The price that day was up 0.6% for the month and down -49.2% for the year.
The average price for Bitcoin (BTC) in JPY (Japanese Yen) for September 2022 was ¥2,828,261, the opening price ¥2,793,653 and the closing price ¥2,812,751.
The daily high for September was ¥3,218,170 and a low of ¥2,635,359.
The price that day was up 0.7% for the month and down -47.2% for the year.
The average price for Bitcoin (BTC) in AUD (Australian Dollar) for September 2022 was $29,569, the opening price $29,366 and the closing price $30,367.
The daily high for September was $32,847 and a low of $27,500.
The price that day was up 3.4% for the month and down -52.4% for the year.
The average price for Bitcoin (BTC) in CNY (Chinese Yuan Renminbi) for September 2022 was ¥138,679, the opening price ¥138,156 and the closing price ¥138,277.
The daily high for September was ¥157,032 and a low of ¥128,909.
The price that day was up 0.1% for the month and down -53.0% for the year.
The average price for Bitcoin (BTC) in INR (Indian Rupee) for September 2022 was ₹1,587,268, the opening price ₹1,594,996 and the closing price ₹1,586,380.
The daily high for September was ₹1,795,188 and a low of ₹1,464,156.
The price that day was down -0.5% for the month and down -54.0% for the year.
The bitcoin price for the month September in other years.
The average price for Bitcoin (BTC) in KRW for September 2014 was ₩427,464, the opening price ₩482,612 and the closing price ₩408,052.
The daily high for September was ₩483,811 and a low of ₩390,840.
The price that month was down nan% for the month and down -15.4% for the year.
The average price for Bitcoin (BTC) in KRW for September 2015 was ₩277,308, the opening price ₩272,195 and the closing price ₩279,696.
The daily high for September was ₩305,402 and a low of ₩265,163.
The price that month was up 2.8% for the month and down -20.1% for the year.
The average price for Bitcoin (BTC) in KRW for September 2016 was ₩671,538, the opening price ₩641,348 and the closing price ₩671,263.
The daily high for September was ₩696,561 and a low of ₩636,517.
The price that month was up 4.7% for the month and up 32.6% for the year.
The average price for Bitcoin (BTC) in KRW for September 2017 was ₩4,600,327, the opening price ₩5,282,709 and the closing price ₩4,964,743.
The daily high for September was ₩5,575,478 and a low of ₩3,329,180.
The price that month was down -6.1% for the month and up 327.1% for the year.
The average price for Bitcoin (BTC) in KRW for September 2018 was ₩7,403,077, the opening price ₩7,858,204 and the closing price ₩7,354,372.
The daily high for September was ₩8,259,410 and a low of ₩6,947,195.
The price that month was down -6.3% for the month and down -51.1% for the year.
The average price for Bitcoin (BTC) in KRW for September 2019 was ₩11,736,646, the opening price ₩11,657,929 and the closing price ₩9,937,120.
The daily high for September was ₩13,033,631 and a low of ₩9,377,764.
The price that month was down -14.8% for the month and up 138.2% for the year.
The average price for Bitcoin (BTC) in KRW for September 2020 was ₩12,565,592, the opening price ₩13,874,444 and the closing price ₩12,561,560.
The daily high for September was ₩14,306,128 and a low of ₩11,784,116.
The price that month was down -9.5% for the month and up 51.2% for the year.
The average price for Bitcoin (BTC) in KRW for September 2021 was ₩53,845,300, the opening price ₩54,608,056 and the closing price ₩51,880,008.
The daily high for September was ₩61,159,464 and a low of ₩47,128,048.
The price that month was down -5.1% for the month and up 64.8% for the year.
The average price for Bitcoin (BTC) in KRW for September 2022 was ₩27,564,362, the opening price ₩26,919,800 and the closing price ₩27,986,246.
The daily high for September was ₩31,138,682 and a low of ₩25,549,040.
The price that month was up 4.0% for the month and down -49.2% for the year.
The average price for Bitcoin (BTC) in KRW for September 2023 was ₩35,068,224, the opening price ₩34,379,244 and the closing price ₩36,485,704.
The daily high for September was ₩36,791,444 and a low of ₩33,057,068.
The price that month was up 6.1% for the month and up 74.7% for the year.
The average price for Bitcoin (BTC) in KRW for September 2024 was ₩80,168,031, the opening price ₩78,876,232 and the closing price ₩83,383,400.
The daily high for September was ₩86,958,064 and a low of ₩70,403,952.
The price that month was up 5.7% for the month and up 52.3% for the year.
The average price for Bitcoin (BTC) in KRW for September 2025 was ₩157,577,336, the opening price ₩150,420,400 and the closing price ₩160,151,856.
The daily high for September was ₩163,652,464 and a low of ₩149,474,240.
The price that month was up 6.5% for the month and up 16.0% for the year.
| Day | Price (average) | Open | High | Low | Close | Change (day) | Change (month) | Change (year) | Trading volume | |
|---|---|---|---|---|---|---|---|---|---|---|
| Sept. 1, 2022 | ₩ 27,034,569 | ₩ 26,919,800 | ₩ 27,249,262 | ₩ 26,672,786 | ₩ 27,296,428 | 1% | % | -50% | ₩ 40,932,870,455,651 | ₿ 1,514,094 |
| Sept. 2, 2022 | ₩ 27,299,699 | ₩ 27,294,980 | ₩ 27,681,158 | ₩ 27,009,550 | ₩ 27,213,106 | 0% | % | -51% | ₩ 39,687,710,198,767 | ₿ 1,453,778 |
| Sept. 3, 2022 | ₩ 27,096,624 | ₩ 27,213,034 | ₩ 27,304,734 | ₩ 26,843,244 | ₩ 27,025,484 | -1% | % | -51% | ₩ 32,177,859,416,506 | ₿ 1,187,523 |
| Sept. 4, 2022 | ₩ 27,066,816 | ₩ 27,026,006 | ₩ 27,249,776 | ₩ 26,759,384 | ₩ 27,232,096 | 1% | % | -51% | ₩ 34,397,738,125,931 | ₿ 1,270,845 |
| Sept. 5, 2022 | ₩ 27,148,137 | ₩ 27,234,926 | ₩ 27,297,476 | ₩ 26,970,294 | ₩ 27,089,852 | -1% | % | -51% | ₩ 39,397,220,161,996 | ₿ 1,451,194 |
| Sept. 6, 2022 | ₩ 26,630,087 | ₩ 27,097,170 | ₩ 27,516,476 | ₩ 25,938,788 | ₩ 25,967,914 | -4% | % | -53% | ₩ 59,832,818,967,956 | ₿ 2,246,813 |
| Sept. 7, 2022 | ₩ 26,265,913 | ₩ 25,967,934 | ₩ 26,705,174 | ₩ 25,873,098 | ₩ 26,517,444 | 2% | % | -52% | ₩ 48,442,332,144,363 | ₿ 1,844,304 |
| Sept. 8, 2022 | ₩ 26,645,813 | ₩ 26,516,916 | ₩ 26,897,158 | ₩ 26,414,752 | ₩ 26,754,424 | 1% | % | -51% | ₩ 44,560,376,792,327 | ₿ 1,672,322 |
| Sept. 9, 2022 | ₩ 28,147,793 | ₩ 26,752,078 | ₩ 29,587,810 | ₩ 26,743,870 | ₩ 29,507,412 | 10% | % | -46% | ₩ 66,891,171,275,437 | ₿ 2,376,427 |
| Sept. 10, 2022 | ₩ 29,666,650 | ₩ 29,501,560 | ₩ 30,030,486 | ₩ 29,214,106 | ₩ 29,920,446 | 1% | % | -46% | ₩ 50,943,174,498,475 | ₿ 1,717,187 |
| Sept. 11, 2022 | ₩ 29,887,043 | ₩ 29,917,690 | ₩ 30,044,702 | ₩ 29,542,868 | ₩ 30,042,912 | 0% | % | -45% | ₩ 47,603,774,500,913 | ₿ 1,592,790 |
| Sept. 12, 2022 | ₩ 30,365,596 | ₩ 30,044,142 | ₩ 30,817,972 | ₩ 29,814,282 | ₩ 30,785,988 | 2% | % | -44% | ₩ 69,101,374,712,997 | ₿ 2,275,647 |
| Sept. 13, 2022 | ₩ 29,540,231 | ₩ 30,787,408 | ₩ 31,138,682 | ₩ 27,946,298 | ₩ 28,288,536 | -8% | % | -49% | ₩ 71,208,243,791,012 | ₿ 2,410,551 |
| Sept. 14, 2022 | ₩ 28,087,281 | ₩ 28,132,224 | ₩ 28,491,066 | ₩ 27,559,344 | ₩ 28,166,488 | 0% | % | -49% | ₩ 52,701,311,625,773 | ₿ 1,876,341 |
| Sept. 15, 2022 | ₩ 27,886,136 | ₩ 28,168,158 | ₩ 28,339,358 | ₩ 27,472,472 | ₩ 27,564,554 | -2% | % | -50% | ₩ 50,912,957,664,387 | ₿ 1,825,744 |
| Sept. 16, 2022 | ₩ 27,371,178 | ₩ 27,568,466 | ₩ 27,594,212 | ₩ 26,907,544 | ₩ 27,414,490 | -1% | % | -50% | ₩ 41,765,740,558,074 | ₿ 1,525,902 |
| Sept. 17, 2022 | ₩ 27,675,789 | ₩ 27,420,660 | ₩ 27,955,150 | ₩ 27,420,660 | ₩ 27,906,684 | 2% | % | -49% | ₩ 34,603,252,216,805 | ₿ 1,250,308 |
| Sept. 18, 2022 | ₩ 27,399,616 | ₩ 27,906,208 | ₩ 27,906,208 | ₩ 26,866,120 | ₩ 26,919,928 | -4% | % | -51% | ₩ 43,326,354,123,607 | ₿ 1,581,276 |
| Sept. 19, 2022 | ₩ 26,753,007 | ₩ 26,918,632 | ₩ 27,281,606 | ₩ 25,636,656 | ₩ 27,175,134 | 1% | % | -51% | ₩ 55,864,113,297,886 | ₿ 2,088,143 |
| Sept. 20, 2022 | ₩ 26,744,386 | ₩ 27,177,168 | ₩ 27,255,794 | ₩ 26,232,544 | ₩ 26,312,036 | -3% | % | -52% | ₩ 51,244,826,983,737 | ₿ 1,916,097 |
| Sept. 21, 2022 | ₩ 26,309,496 | ₩ 26,312,724 | ₩ 27,451,406 | ₩ 25,549,040 | ₩ 25,924,814 | -1% | % | -53% | ₩ 64,805,456,665,917 | ₿ 2,463,196 |
| Sept. 22, 2022 | ₩ 26,608,863 | ₩ 25,906,992 | ₩ 27,369,242 | ₩ 25,889,942 | ₩ 27,269,274 | 5% | % | -50% | ₩ 57,781,416,640,278 | ₿ 2,171,510 |
| Sept. 23, 2022 | ₩ 27,145,866 | ₩ 27,267,656 | ₩ 27,448,416 | ₩ 26,407,044 | ₩ 27,460,346 | 1% | % | -50% | ₩ 55,348,730,106,948 | ₿ 2,038,938 |
| Sept. 24, 2022 | ₩ 27,179,132 | ₩ 27,459,424 | ₩ 27,478,218 | ₩ 26,836,062 | ₩ 26,942,822 | -2% | % | -51% | ₩ 37,204,666,313,415 | ₿ 1,368,869 |
| Sept. 25, 2022 | ₩ 26,879,603 | ₩ 26,941,826 | ₩ 27,224,132 | ₩ 26,600,642 | ₩ 26,751,810 | -1% | % | -51% | ₩ 33,236,790,557,774 | ₿ 1,236,506 |
| Sept. 26, 2022 | ₩ 27,157,447 | ₩ 26,754,376 | ₩ 27,557,772 | ₩ 26,814,424 | ₩ 27,503,214 | 3% | % | -50% | ₩ 63,166,757,630,225 | ₿ 2,325,946 |
| Sept. 27, 2022 | ₩ 27,675,862 | ₩ 27,502,024 | ₩ 28,915,100 | ₩ 27,023,216 | ₩ 27,263,106 | -1% | % | -50% | ₩ 83,558,015,760,670 | ₿ 3,019,166 |
| Sept. 28, 2022 | ₩ 27,401,702 | ₩ 27,254,652 | ₩ 28,014,546 | ₩ 26,697,668 | ₩ 27,639,942 | 1% | % | -50% | ₩ 75,508,760,441,078 | ₿ 2,755,623 |
| Sept. 29, 2022 | ₩ 27,724,763 | ₩ 27,641,450 | ₩ 28,131,658 | ₩ 27,126,500 | ₩ 27,999,444 | 1% | % | -49% | ₩ 58,705,045,893,071 | ₿ 2,117,423 |
| Sept. 30, 2022 | ₩ 28,135,762 | ₩ 27,999,990 | ₩ 28,872,454 | ₩ 27,684,356 | ₩ 27,986,246 | 0% | % | -49% | ₩ 63,334,471,548,874 | ₿ 2,251,031 |
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.