In November 2023 Bitcoin (BTC-KRW) was priced at ₩47,194,866 KRW (South Korean Won)
2023
1 days
What was the historical Bitcoin price for November 2023 in South Korean Won (KRW)? The average price for Bitcoin in November 2023 BTC-KRW was ₩47,194,866. The closing price for Bitcoin (BTC) in November 2023 was ₩47,779,036, on Nov. 1, 2023. It was up 1.9% for the month and up 128.8% 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 Nov. 1, 2023 was ₩47,194,866, the opening price ₩46,852,704 and the closing price ₩47,779,036.
The daily high for Nov. 1, 2023 was ₩47,918,900 and the daily low ₩46,228,824.
The price that day was up 1.9% for the day, down % for the month and up 128.8% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 2, 2023 was ₩47,121,621, the opening price ₩47,784,868 and the closing price ₩46,618,620.
The daily high for Nov. 2, 2023 was ₩48,184,396 and the daily low ₩45,898,600.
The price that day was down -2.4% for the day, down % for the month and up 123.2% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 3, 2023 was ₩45,930,663, the opening price ₩46,624,268 and the closing price ₩45,465,136.
The daily high for Nov. 3, 2023 was ₩46,624,268 and the daily low ₩45,008,980.
The price that day was down -2.5% for the day, down % for the month and up 117.7% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 4, 2023 was ₩45,714,485, the opening price ₩45,470,368 and the closing price ₩45,923,124.
The daily high for Nov. 4, 2023 was ₩46,150,676 and the daily low ₩45,313,772.
The price that day was up 1.0% for the day, down % for the month and up 119.9% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 5, 2023 was ₩45,838,095, the opening price ₩45,933,352 and the closing price ₩45,876,884.
The daily high for Nov. 5, 2023 was ₩46,257,760 and the daily low ₩45,284,384.
The price that day was down -0.1% for the day, down % for the month and up 119.7% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 6, 2023 was ₩45,570,089, the opening price ₩45,870,908 and the closing price ₩45,498,724.
The daily high for Nov. 6, 2023 was ₩45,738,436 and the daily low ₩45,172,288.
The price that day was down -0.8% for the day, down % for the month and up 117.9% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 7, 2023 was ₩45,965,169, the opening price ₩45,512,260 and the closing price ₩46,252,960.
The daily high for Nov. 7, 2023 was ₩46,842,536 and the daily low ₩45,252,920.
The price that day was up 1.7% for the day, down % for the month and up 121.5% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 8, 2023 was ₩46,520,028, the opening price ₩46,221,532 and the closing price ₩46,676,900.
The daily high for Nov. 8, 2023 was ₩47,120,832 and the daily low ₩46,060,848.
The price that day was up 0.9% for the day, down % for the month and up 123.5% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 9, 2023 was ₩47,805,534, the opening price ₩46,648,568 and the closing price ₩48,332,116.
The daily high for Nov. 9, 2023 was ₩49,633,904 and the daily low ₩46,607,548.
The price that day was up 3.5% for the day, down % for the month and up 131.5% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 10, 2023 was ₩48,772,663, the opening price ₩48,344,140 and the closing price ₩49,260,784.
The daily high for Nov. 10, 2023 was ₩49,498,192 and the daily low ₩47,987,536.
The price that day was up 1.9% for the day, down % for the month and up 135.9% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 11, 2023 was ₩49,053,848, the opening price ₩49,255,636 and the closing price ₩49,028,540.
The daily high for Nov. 11, 2023 was ₩49,383,724 and the daily low ₩48,547,492.
The price that day was down -0.5% for the day, down % for the month and up 134.8% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 12, 2023 was ₩48,897,381, the opening price ₩49,023,180 and the closing price ₩48,864,772.
The daily high for Nov. 12, 2023 was ₩49,146,884 and the daily low ₩48,554,688.
The price that day was down -0.3% for the day, down % for the month and up 134.0% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 13, 2023 was ₩48,636,490, the opening price ₩48,885,588 and the closing price ₩48,167,964.
The daily high for Nov. 13, 2023 was ₩49,432,848 and the daily low ₩48,059,560.
The price that day was down -1.4% for the day, down % for the month and up 130.7% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 14, 2023 was ₩47,262,446, the opening price ₩48,154,016 and the closing price ₩46,385,260.
The daily high for Nov. 14, 2023 was ₩48,870,912 and the daily low ₩45,639,596.
The price that day was down -3.7% for the day, down % for the month and up 122.1% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 15, 2023 was ₩47,826,190, the opening price ₩46,398,928 and the closing price ₩49,353,180.
The daily high for Nov. 15, 2023 was ₩49,541,528 and the daily low ₩46,011,124.
The price that day was up 6.4% for the day, down % for the month and up 136.3% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 16, 2023 was ₩47,860,727, the opening price ₩49,352,396 and the closing price ₩46,742,512.
The daily high for Nov. 16, 2023 was ₩49,423,272 and the daily low ₩45,924,728.
The price that day was down -5.3% for the day, down % for the month and up 123.8% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 17, 2023 was ₩47,079,020, the opening price ₩46,755,512 and the closing price ₩47,443,208.
The daily high for Nov. 17, 2023 was ₩47,582,956 and the daily low ₩46,534,404.
The price that day was up 1.5% for the day, down % for the month and up 127.2% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 18, 2023 was ₩47,409,805, the opening price ₩47,480,400 and the closing price ₩47,428,972.
The daily high for Nov. 18, 2023 was ₩47,757,708 and the daily low ₩46,972,140.
The price that day was down 0.0% for the day, down % for the month and up 127.1% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 19, 2023 was ₩47,929,738, the opening price ₩47,429,056 and the closing price ₩48,461,776.
The daily high for Nov. 19, 2023 was ₩48,620,964 and the daily low ₩47,207,156.
The price that day was up 2.2% for the day, down % for the month and up 132.1% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 20, 2023 was ₩48,278,573, the opening price ₩48,445,608 and the closing price ₩48,292,056.
The daily high for Nov. 20, 2023 was ₩48,708,496 and the daily low ₩47,668,132.
The price that day was down -0.4% for the day, down % for the month and up 131.3% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 21, 2023 was ₩47,383,394, the opening price ₩48,282,008 and the closing price ₩46,420,436.
The daily high for Nov. 21, 2023 was ₩48,410,696 and the daily low ₩46,420,436.
The price that day was down -3.9% for the day, down % for the month and up 122.3% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 22, 2023 was ₩47,635,321, the opening price ₩46,346,220 and the closing price ₩48,673,304.
The daily high for Nov. 22, 2023 was ₩49,286,468 and the daily low ₩46,235,292.
The price that day was up 4.9% for the day, down % for the month and up 133.1% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 23, 2023 was ₩48,697,036, the opening price ₩48,657,824 and the closing price ₩49,158,160.
The daily high for Nov. 23, 2023 was ₩48,916,100 and the daily low ₩48,056,060.
The price that day was up 1.0% for the day, down % for the month and up 135.4% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 24, 2023 was ₩49,209,944, the opening price ₩49,166,988 and the closing price ₩49,187,300.
The daily high for Nov. 24, 2023 was ₩50,060,384 and the daily low ₩48,425,104.
The price that day was up 0.1% for the day, down % for the month and up 135.5% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 25, 2023 was ₩49,235,197, the opening price ₩49,188,776 and the closing price ₩49,287,068.
The daily high for Nov. 25, 2023 was ₩49,411,780 and the daily low ₩49,053,164.
The price that day was up 0.2% for the day, down % for the month and up 136.0% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 26, 2023 was ₩49,048,951, the opening price ₩49,287,116 and the closing price ₩48,934,800.
The daily high for Nov. 26, 2023 was ₩49,416,528 and the daily low ₩48,557,360.
The price that day was down -0.7% for the day, down % for the month and up 134.3% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 27, 2023 was ₩48,513,394, the opening price ₩48,902,248 and the closing price ₩48,371,372.
The daily high for Nov. 27, 2023 was ₩48,965,028 and the daily low ₩47,814,928.
The price that day was down -1.2% for the day, down % for the month and up 131.6% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 28, 2023 was ₩48,564,660, the opening price ₩48,363,352 and the closing price ₩48,729,848.
The daily high for Nov. 28, 2023 was ₩49,445,852 and the daily low ₩47,719,588.
The price that day was up 0.7% for the day, down % for the month and up 133.4% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 29, 2023 was ₩48,901,854, the opening price ₩48,723,432 and the closing price ₩48,841,112.
The daily high for Nov. 29, 2023 was ₩49,483,228 and the daily low ₩48,559,644.
The price that day was up 0.2% for the day, down % for the month and up 133.9% for the year.
The average price for Bitcoin (BTC) in KRW for Nov. 30, 2023 was ₩48,928,981, the opening price ₩48,844,500 and the closing price ₩48,938,432.
The daily high for Nov. 30, 2023 was ₩49,173,200 and the daily low ₩48,759,792.
The price that day was up 0.2% for the day, down % for the month and up 134.4% for the year.
The average Bitcoin price in November 2023 in 7 other global currencies.
The average price for Bitcoin (BTC) in USD (United States Dollar) for November 2023 was $36,535, the opening price $34,657 and the closing price $37,713.
The daily high for November was $38,415 and a low of $34,133.
The price that day was up 8.8% for the month and up 127.9% for the year.
The average price for Bitcoin (BTC) in EUR (Euro) for November 2023 was €33,779, the opening price €32,764 and the closing price €34,625.
The daily high for November was €35,384 and a low of €32,062.
The price that day was up 5.6% for the month and up 124.4% for the year.
The average price for Bitcoin (BTC) in GBP (British Pound Sterling) for November 2023 was £29,418, the opening price £28,523 and the closing price £29,859.
The daily high for November was £30,871 and a low of £27,934.
The price that day was up 4.7% for the month and up 118.3% for the year.
The average price for Bitcoin (BTC) in JPY (Japanese Yen) for November 2023 was ¥5,474,661, the opening price ¥5,244,322 and the closing price ¥5,581,512.
The daily high for November was ¥5,744,572 and a low of ¥5,129,338.
The price that day was up 6.4% for the month and up 157.3% for the year.
The average price for Bitcoin (BTC) in AUD (Australian Dollar) for November 2023 was $56,242, the opening price $54,691 and the closing price $57,085.
The daily high for November was $59,032 and a low of $52,965.
The price that day was up 4.3% for the month and up 134.8% for the year.
The average price for Bitcoin (BTC) in CNY (Chinese Yuan Renminbi) for November 2023 was ¥263,337, the opening price ¥253,563 and the closing price ¥267,210.
The daily high for November was ¥276,171 and a low of ¥249,741.
The price that day was up 5.4% for the month and up 134.1% for the year.
The average price for Bitcoin (BTC) in INR (Indian Rupee) for November 2023 was ₹3,042,347, the opening price ₹2,886,180 and the closing price ₹3,143,480.
The daily high for November was ₹3,202,128 and a low of ₹2,842,558.
The price that day was up 8.9% for the month and up 129.5% for the year.
The bitcoin price for the month November in other years.
The average price for Bitcoin (BTC) in KRW for November 2014 was ₩401,943, the opening price ₩363,453 and the closing price ₩420,524.
The daily high for November was ₩501,705 and a low of ₩344,109.
The price that month was up 15.8% for the month and down -12.9% for the year.
The average price for Bitcoin (BTC) in KRW for November 2015 was ₩401,745, the opening price ₩359,156 and the closing price ₩437,402.
The daily high for November was ₩560,932 and a low of ₩347,591.
The price that month was up 22.1% for the month and up 24.9% for the year.
The average price for Bitcoin (BTC) in KRW for November 2016 was ₩844,013, the opening price ₩801,761 and the closing price ₩878,536.
The daily high for November was ₩892,413 and a low of ₩775,343.
The price that month was up 9.6% for the month and up 73.6% for the year.
The average price for Bitcoin (BTC) in KRW for November 2017 was ₩8,544,879, the opening price ₩7,199,137 and the closing price ₩11,126,788.
The daily high for November was ₩12,447,546 and a low of ₩6,180,574.
The price that month was up 53.9% for the month and up 857.2% for the year.
The average price for Bitcoin (BTC) in KRW for November 2018 was ₩6,125,771, the opening price ₩7,215,000 and the closing price ₩4,501,149.
The daily high for November was ₩7,444,000 and a low of ₩4,064,920.
The price that month was down -37.6% for the month and down -70.1% for the year.
The average price for Bitcoin (BTC) in KRW for November 2019 was ₩9,805,839, the opening price ₩10,752,833 and the closing price ₩8,945,032.
The daily high for November was ₩11,057,512 and a low of ₩7,781,061.
The price that month was down -16.9% for the month and up 114.4% for the year.
The average price for Bitcoin (BTC) in KRW for November 2020 was ₩18,421,976, the opening price ₩15,663,617 and the closing price ₩21,784,874.
The daily high for November was ₩21,852,736 and a low of ₩15,012,866.
The price that month was up 39.1% for the month and up 162.2% for the year.
The average price for Bitcoin (BTC) in KRW for November 2021 was ₩71,966,270, the opening price ₩72,027,584 and the closing price ₩67,434,856.
The daily high for November was ₩81,038,488 and a low of ₩64,060,868.
The price that month was down -6.4% for the month and up 114.2% for the year.
The average price for Bitcoin (BTC) in KRW for November 2022 was ₩23,974,769, the opening price ₩29,218,960 and the closing price ₩22,428,670.
The daily high for November was ₩30,113,794 and a low of ₩21,110,710.
The price that month was down -23.2% for the month and down -59.3% for the year.
The average price for Bitcoin (BTC) in KRW for November 2023 was ₩47,759,539, the opening price ₩46,852,704 and the closing price ₩48,938,432.
The daily high for November was ₩50,060,384 and a low of ₩45,008,980.
The price that month was up 4.4% for the month and up 134.4% for the year.
The average price for Bitcoin (BTC) in KRW for November 2024 was ₩120,264,234, the opening price ₩96,465,176 and the closing price ₩134,596,512.
The daily high for November was ₩140,020,608 and a low of ₩91,811,632.
The price that month was up 39.5% for the month and up 145.8% for the year.
The average price for Bitcoin (BTC) in KRW for November 2025 was ₩140,623,606, the opening price ₩156,545,040 and the closing price ₩132,669,856.
The daily high for November was ₩158,832,528 and a low of ₩119,196,264.
The price that month was down -15.2% for the month and down -3.9% for the year.
| Day | Price (average) | Open | High | Low | Close | Change (day) | Change (month) | Change (year) | Trading volume | |
|---|---|---|---|---|---|---|---|---|---|---|
| Nov. 1, 2023 | ₩ 47,194,866 | ₩ 46,852,704 | ₩ 47,918,900 | ₩ 46,228,824 | ₩ 47,779,036 | 2% | % | 129% | ₩ 30,263,668,039,599 | ₿ 641,249 |
| Nov. 2, 2023 | ₩ 47,121,621 | ₩ 47,784,868 | ₩ 48,184,396 | ₩ 45,898,600 | ₩ 46,618,620 | -2% | % | 123% | ₩ 28,018,157,917,905 | ₿ 594,592 |
| Nov. 3, 2023 | ₩ 45,930,663 | ₩ 46,624,268 | ₩ 46,624,268 | ₩ 45,008,980 | ₩ 45,465,136 | -2% | % | 118% | ₩ 22,460,677,199,165 | ₿ 489,013 |
| Nov. 4, 2023 | ₩ 45,714,485 | ₩ 45,470,368 | ₩ 46,150,676 | ₩ 45,313,772 | ₩ 45,923,124 | 1% | % | 120% | ₩ 12,515,877,610,681 | ₿ 273,784 |
| Nov. 5, 2023 | ₩ 45,838,095 | ₩ 45,933,352 | ₩ 46,257,760 | ₩ 45,284,384 | ₩ 45,876,884 | 0% | % | 120% | ₩ 16,247,317,395,243 | ₿ 354,450 |
| Nov. 6, 2023 | ₩ 45,570,089 | ₩ 45,870,908 | ₩ 45,738,436 | ₩ 45,172,288 | ₩ 45,498,724 | -1% | % | 118% | ₩ 16,483,405,347,004 | ₿ 361,715 |
| Nov. 7, 2023 | ₩ 45,965,169 | ₩ 45,512,260 | ₩ 46,842,536 | ₩ 45,252,920 | ₩ 46,252,960 | 2% | % | 121% | ₩ 24,578,861,945,760 | ₿ 534,728 |
| Nov. 8, 2023 | ₩ 46,520,028 | ₩ 46,221,532 | ₩ 47,120,832 | ₩ 46,060,848 | ₩ 46,676,900 | 1% | % | 124% | ₩ 22,641,682,174,037 | ₿ 486,708 |
| Nov. 9, 2023 | ₩ 47,805,534 | ₩ 46,648,568 | ₩ 49,633,904 | ₩ 46,607,548 | ₩ 48,332,116 | 4% | % | 131% | ₩ 49,740,923,069,112 | ₿ 1,040,485 |
| Nov. 10, 2023 | ₩ 48,772,663 | ₩ 48,344,140 | ₩ 49,498,192 | ₩ 47,987,536 | ₩ 49,260,784 | 2% | % | 136% | ₩ 29,982,730,919,902 | ₿ 614,745 |
| Nov. 11, 2023 | ₩ 49,053,848 | ₩ 49,255,636 | ₩ 49,383,724 | ₩ 48,547,492 | ₩ 49,028,540 | 0% | % | 135% | ₩ 18,382,406,353,171 | ₿ 374,739 |
| Nov. 12, 2023 | ₩ 48,897,381 | ₩ 49,023,180 | ₩ 49,146,884 | ₩ 48,554,688 | ₩ 48,864,772 | 0% | % | 134% | ₩ 15,225,639,882,661 | ₿ 311,379 |
| Nov. 13, 2023 | ₩ 48,636,490 | ₩ 48,885,588 | ₩ 49,432,848 | ₩ 48,059,560 | ₩ 48,167,964 | -1% | % | 131% | ₩ 25,148,271,932,005 | ₿ 517,066 |
| Nov. 14, 2023 | ₩ 47,262,446 | ₩ 48,154,016 | ₩ 48,870,912 | ₩ 45,639,596 | ₩ 46,385,260 | -4% | % | 122% | ₩ 31,139,710,419,237 | ₿ 658,868 |
| Nov. 15, 2023 | ₩ 47,826,190 | ₩ 46,398,928 | ₩ 49,541,528 | ₩ 46,011,124 | ₩ 49,353,180 | 6% | % | 136% | ₩ 35,653,895,512,416 | ₿ 745,489 |
| Nov. 16, 2023 | ₩ 47,860,727 | ₩ 49,352,396 | ₩ 49,423,272 | ₩ 45,924,728 | ₩ 46,742,512 | -5% | % | 124% | ₩ 33,623,518,133,034 | ₿ 702,528 |
| Nov. 17, 2023 | ₩ 47,079,020 | ₩ 46,755,512 | ₩ 47,582,956 | ₩ 46,534,404 | ₩ 47,443,208 | 1% | % | 127% | ₩ 29,097,285,955,989 | ₿ 618,052 |
| Nov. 18, 2023 | ₩ 47,409,805 | ₩ 47,480,400 | ₩ 47,757,708 | ₩ 46,972,140 | ₩ 47,428,972 | 0% | % | 127% | ₩ 15,408,802,130,407 | ₿ 325,013 |
| Nov. 19, 2023 | ₩ 47,929,738 | ₩ 47,429,056 | ₩ 48,620,964 | ₩ 47,207,156 | ₩ 48,461,776 | 2% | % | 132% | ₩ 16,742,162,121,023 | ₿ 349,306 |
| Nov. 20, 2023 | ₩ 48,278,573 | ₩ 48,445,608 | ₩ 48,708,496 | ₩ 47,668,132 | ₩ 48,292,056 | 0% | % | 131% | ₩ 26,916,128,440,118 | ₿ 557,517 |
| Nov. 21, 2023 | ₩ 47,383,394 | ₩ 48,282,008 | ₩ 48,410,696 | ₩ 46,420,436 | ₩ 46,420,436 | -4% | % | 122% | ₩ 32,627,155,096,607 | ₿ 688,578 |
| Nov. 22, 2023 | ₩ 47,635,321 | ₩ 46,346,220 | ₩ 49,286,468 | ₩ 46,235,292 | ₩ 48,673,304 | 5% | % | 133% | ₩ 31,723,763,813,762 | ₿ 665,971 |
| Nov. 23, 2023 | ₩ 48,697,036 | ₩ 48,657,824 | ₩ 48,916,100 | ₩ 48,056,060 | ₩ 49,158,160 | 1% | % | 135% | ₩ 18,739,281,935,840 | ₿ 384,814 |
| Nov. 24, 2023 | ₩ 49,209,944 | ₩ 49,166,988 | ₩ 50,060,384 | ₩ 48,425,104 | ₩ 49,187,300 | 0% | % | 136% | ₩ 29,891,568,565,890 | ₿ 607,429 |
| Nov. 25, 2023 | ₩ 49,235,197 | ₩ 49,188,776 | ₩ 49,411,780 | ₩ 49,053,164 | ₩ 49,287,068 | 0% | % | 136% | ₩ 11,865,853,329,893 | ₿ 241,003 |
| Nov. 26, 2023 | ₩ 49,048,951 | ₩ 49,287,116 | ₩ 49,416,528 | ₩ 48,557,360 | ₩ 48,934,800 | -1% | % | 134% | ₩ 17,945,960,116,085 | ₿ 365,879 |
| Nov. 27, 2023 | ₩ 48,513,394 | ₩ 48,902,248 | ₩ 48,965,028 | ₩ 47,814,928 | ₩ 48,371,372 | -1% | % | 132% | ₩ 24,673,683,798,087 | ₿ 508,595 |
| Nov. 28, 2023 | ₩ 48,564,660 | ₩ 48,363,352 | ₩ 49,445,852 | ₩ 47,719,588 | ₩ 48,729,848 | 1% | % | 133% | ₩ 27,946,579,621,534 | ₿ 575,451 |
| Nov. 29, 2023 | ₩ 48,901,854 | ₩ 48,723,432 | ₩ 49,483,228 | ₩ 48,559,644 | ₩ 48,841,112 | 0% | % | 134% | ₩ 26,741,826,943,968 | ₿ 546,847 |
| Nov. 30, 2023 | ₩ 48,928,981 | ₩ 48,844,500 | ₩ 49,173,200 | ₩ 48,759,792 | ₩ 48,938,432 | 0% | % | 134% | ₩ 23,508,436,976,419 | ₿ 480,460 |
In 2023 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 2023.