In February 2023 Bitcoin (BTC-KRW) was priced at ₩28,675,879 KRW (South Korean Won)
2023
1 days
What was the historical Bitcoin price for February 2023 in South Korean Won (KRW)? The average price for Bitcoin in February 2023 BTC-KRW was ₩28,675,879. The closing price for Bitcoin (BTC) in February 2023 was ₩28,996,970, on Feb. 1, 2023. It was up 1.7% for the month and up 38.9% 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 Feb. 1, 2023 was ₩28,675,879, the opening price ₩28,518,566 and the closing price ₩28,996,970.
The daily high for Feb. 1, 2023 was ₩29,044,232 and the daily low ₩28,143,746.
The price that day was up 1.7% for the day, down % for the month and up 38.9% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 2, 2023 was ₩28,990,938, the opening price ₩28,993,370 and the closing price ₩28,758,910.
The daily high for Feb. 2, 2023 was ₩29,456,574 and the daily low ₩28,754,896.
The price that day was down -0.8% for the day, down % for the month and up 37.7% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 3, 2023 was ₩29,139,854, the opening price ₩28,755,898 and the closing price ₩29,261,236.
The daily high for Feb. 3, 2023 was ₩29,461,522 and the daily low ₩29,080,760.
The price that day was up 1.7% for the day, down % for the month and up 40.1% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 4, 2023 was ₩29,208,145, the opening price ₩29,257,492 and the closing price ₩29,114,646.
The daily high for Feb. 4, 2023 was ₩29,395,774 and the daily low ₩29,064,668.
The price that day was down -0.5% for the day, down % for the month and up 39.4% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 5, 2023 was ₩28,873,122, the opening price ₩29,115,146 and the closing price ₩28,645,316.
The daily high for Feb. 5, 2023 was ₩29,228,934 and the daily low ₩28,503,090.
The price that day was down -1.6% for the day, down % for the month and up 37.2% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 6, 2023 was ₩28,785,242, the opening price ₩28,643,264 and the closing price ₩28,713,130.
The daily high for Feb. 6, 2023 was ₩29,159,236 and the daily low ₩28,625,336.
The price that day was up 0.2% for the day, down % for the month and up 37.5% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 7, 2023 was ₩28,973,095, the opening price ₩28,709,544 and the closing price ₩29,212,970.
The daily high for Feb. 7, 2023 was ₩29,261,650 and the daily low ₩28,708,214.
The price that day was up 1.7% for the day, down % for the month and up 39.9% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 8, 2023 was ₩29,044,081, the opening price ₩29,211,870 and the closing price ₩28,923,026.
The daily high for Feb. 8, 2023 was ₩29,351,004 and the daily low ₩28,690,422.
The price that day was down -1.0% for the day, down % for the month and up 38.5% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 9, 2023 was ₩28,284,747, the opening price ₩28,932,062 and the closing price ₩27,598,904.
The daily high for Feb. 9, 2023 was ₩29,077,606 and the daily low ₩27,530,416.
The price that day was down -4.6% for the day, down % for the month and up 32.2% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 10, 2023 was ₩27,525,913, the opening price ₩27,598,862 and the closing price ₩27,452,944.
The daily high for Feb. 10, 2023 was ₩27,762,404 and the daily low ₩27,289,442.
The price that day was down -0.5% for the day, down % for the month and up 31.5% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 11, 2023 was ₩27,588,620, the opening price ₩27,453,778 and the closing price ₩27,731,612.
The daily high for Feb. 11, 2023 was ₩27,757,652 and the daily low ₩27,411,438.
The price that day was up 1.0% for the day, down % for the month and up 32.8% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 12, 2023 was ₩27,706,104, the opening price ₩27,731,648 and the closing price ₩27,626,850.
The daily high for Feb. 12, 2023 was ₩27,972,680 and the daily low ₩27,493,236.
The price that day was down -0.4% for the day, down % for the month and up 32.3% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 13, 2023 was ₩27,658,812, the opening price ₩27,625,322 and the closing price ₩27,768,038.
The daily high for Feb. 13, 2023 was ₩27,915,644 and the daily low ₩27,326,242.
The price that day was up 0.5% for the day, down % for the month and up 33.0% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 14, 2023 was ₩27,960,677, the opening price ₩27,760,044 and the closing price ₩28,278,196.
The daily high for Feb. 14, 2023 was ₩28,240,970 and the daily low ₩27,563,498.
The price that day was up 1.8% for the day, down % for the month and up 35.4% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 15, 2023 was ₩29,738,814, the opening price ₩28,277,916 and the closing price ₩31,213,578.
The daily high for Feb. 15, 2023 was ₩31,213,578 and the daily low ₩28,250,184.
The price that day was up 10.4% for the day, down % for the month and up 49.5% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 16, 2023 was ₩31,141,356, the opening price ₩31,212,946 and the closing price ₩30,468,364.
The daily high for Feb. 16, 2023 was ₩32,437,838 and the daily low ₩30,446,276.
The price that day was down -2.4% for the day, down % for the month and up 45.9% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 17, 2023 was ₩31,217,317, the opening price ₩30,465,536 and the closing price ₩31,834,562.
The daily high for Feb. 17, 2023 was ₩32,305,764 and the daily low ₩30,263,404.
The price that day was up 4.5% for the day, down % for the month and up 52.4% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 18, 2023 was ₩31,901,935, the opening price ₩31,834,166 and the closing price ₩31,931,152.
The daily high for Feb. 18, 2023 was ₩32,135,324 and the daily low ₩31,707,098.
The price that day was up 0.3% for the day, down % for the month and up 52.9% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 19, 2023 was ₩31,874,862, the opening price ₩31,929,532 and the closing price ₩31,526,666.
The daily high for Feb. 19, 2023 was ₩32,516,584 and the daily low ₩31,526,666.
The price that day was down -1.3% for the day, down % for the month and up 51.0% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 20, 2023 was ₩31,796,179, the opening price ₩31,538,306 and the closing price ₩32,189,996.
The daily high for Feb. 20, 2023 was ₩32,424,808 and the daily low ₩31,031,604.
The price that day was up 2.1% for the day, down % for the month and up 54.2% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 21, 2023 was ₩32,088,553, the opening price ₩32,195,054 and the closing price ₩31,918,278.
The daily high for Feb. 21, 2023 was ₩32,630,364 and the daily low ₩31,610,516.
The price that day was down -0.8% for the day, down % for the month and up 52.9% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 22, 2023 was ₩31,546,751, the opening price ₩31,919,668 and the closing price ₩31,521,952.
The daily high for Feb. 22, 2023 was ₩31,941,288 and the daily low ₩30,804,096.
The price that day was down -1.2% for the day, down % for the month and up 51.0% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 23, 2023 was ₩31,302,432, the opening price ₩31,524,396 and the closing price ₩31,094,142.
The daily high for Feb. 23, 2023 was ₩31,850,744 and the daily low ₩30,740,446.
The price that day was down -1.4% for the day, down % for the month and up 48.9% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 24, 2023 was ₩30,791,457, the opening price ₩31,092,214 and the closing price ₩30,500,962.
The daily high for Feb. 24, 2023 was ₩31,293,192 and the daily low ₩30,279,458.
The price that day was down -1.9% for the day, down % for the month and up 46.1% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 25, 2023 was ₩30,387,451, the opening price ₩30,503,590 and the closing price ₩30,470,984.
The daily high for Feb. 25, 2023 was ₩30,516,850 and the daily low ₩30,058,378.
The price that day was down -0.1% for the day, down % for the month and up 45.9% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 26, 2023 was ₩30,724,977, the opening price ₩30,469,374 and the closing price ₩30,978,638.
The daily high for Feb. 26, 2023 was ₩31,100,762 and the daily low ₩30,351,134.
The price that day was up 1.7% for the day, down % for the month and up 48.4% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 27, 2023 was ₩30,996,213, the opening price ₩30,978,950 and the closing price ₩31,019,684.
The daily high for Feb. 27, 2023 was ₩31,444,266 and the daily low ₩30,541,950.
The price that day was up 0.1% for the day, down % for the month and up 48.5% for the year.
The average price for Bitcoin (BTC) in KRW for Feb. 28, 2023 was ₩30,811,142, the opening price ₩31,018,320 and the closing price ₩30,600,802.
The daily high for Feb. 28, 2023 was ₩31,092,330 and the daily low ₩30,533,116.
The price that day was down -1.4% for the day, down % for the month and up 46.5% for the year.
The average Bitcoin price in February 2023 in 7 other global currencies.
The average price for Bitcoin (BTC) in USD (United States Dollar) for February 2023 was $23,310, the opening price $23,138 and the closing price $23,147.
The daily high for February was $25,134 and a low of $21,460.
The price that day was up 0.0% for the month and up 39.9% for the year.
The average price for Bitcoin (BTC) in EUR (Euro) for February 2023 was €21,773, the opening price €21,304 and the closing price €21,885.
The daily high for February was €23,541 and a low of €20,022.
The price that day was up 2.7% for the month and up 41.9% for the year.
The average price for Bitcoin (BTC) in GBP (British Pound Sterling) for February 2023 was £19,316, the opening price £18,798 and the closing price £19,237.
The daily high for February was £20,927 and a low of £17,683.
The price that day was up 2.3% for the month and up 40.6% for the year.
The average price for Bitcoin (BTC) in JPY (Japanese Yen) for February 2023 was ¥3,103,562, the opening price ¥3,010,568 and the closing price ¥3,156,130.
The daily high for February was ¥3,387,020 and a low of ¥2,830,188.
The price that day was up 4.8% for the month and up 45.5% for the year.
The average price for Bitcoin (BTC) in AUD (Australian Dollar) for February 2023 was $33,837, the opening price $32,817 and the closing price $34,392.
The daily high for February was $36,558 and a low of $30,802.
The price that day was up 4.8% for the month and up 41.4% for the year.
The average price for Bitcoin (BTC) in CNY (Chinese Yuan Renminbi) for February 2023 was ¥159,486, the opening price ¥156,289 and the closing price ¥160,490.
The daily high for February was ¥172,692 and a low of ¥146,420.
The price that day was up 2.7% for the month and up 40.6% for the year.
The average price for Bitcoin (BTC) in INR (Indian Rupee) for February 2023 was ₹1,926,061, the opening price ₹1,891,950 and the closing price ₹1,912,797.
The daily high for February was ₹2,080,025 and a low of ₹1,773,391.
The price that day was up 1.1% for the month and up 39.7% for the year.
The bitcoin price for the month February in other years.
The average price for Bitcoin (BTC) in KRW for February 2015 was ₩257,299, the opening price ₩238,857 and the closing price ₩279,839.
The daily high for February was ₩291,646 and a low of ₩233,513.
The price that month was up 16.8% for the month and down -20.1% for the year.
The average price for Bitcoin (BTC) in KRW for February 2016 was ₩491,232, the opening price ₩445,842 and the closing price ₩541,339.
The daily high for February was ₩552,382 and a low of ₩441,724.
The price that month was up 21.6% for the month and up 7.0% for the year.
The average price for Bitcoin (BTC) in KRW for February 2017 was ₩1,206,914, the opening price ₩1,115,873 and the closing price ₩1,340,906.
The daily high for February was ₩1,354,316 and a low of ₩1,086,688.
The price that month was up 20.2% for the month and up 15.4% for the year.
The average price for Bitcoin (BTC) in KRW for February 2018 was ₩10,181,589, the opening price ₩10,944,288 and the closing price ₩11,284,321.
The daily high for February was ₩12,841,874 and a low of ₩6,577,604.
The price that month was up 3.3% for the month and down -25.0% for the year.
The average price for Bitcoin (BTC) in KRW for February 2019 was ₩4,160,888, the opening price ₩3,850,104 and the closing price ₩4,337,461.
The daily high for February was ₩4,728,125 and a low of ₩3,810,030.
The price that month was up 12.7% for the month and up 4.0% for the year.
The average price for Bitcoin (BTC) in KRW for February 2020 was ₩11,513,451, the opening price ₩11,177,963 and the closing price ₩10,322,119.
The daily high for February was ₩12,371,478 and a low of ₩10,254,027.
The price that month was down -7.7% for the month and up 24.2% for the year.
The average price for Bitcoin (BTC) in KRW for February 2021 was ₩51,157,529, the opening price ₩37,036,988 and the closing price ₩50,774,780.
The daily high for February was ₩64,515,948 and a low of ₩36,253,184.
The price that month was up 37.1% for the month and up 61.3% for the year.
The average price for Bitcoin (BTC) in KRW for February 2022 was ₩48,727,232, the opening price ₩46,413,644 and the closing price ₩51,881,768.
The daily high for February was ₩54,546,852 and a low of ₩41,422,560.
The price that month was up 11.8% for the month and down -5.8% for the year.
The average price for Bitcoin (BTC) in KRW for February 2023 was ₩29,811,952, the opening price ₩28,518,566 and the closing price ₩30,600,802.
The daily high for February was ₩32,630,364 and a low of ₩27,289,442.
The price that month was up 7.3% for the month and up 46.5% for the year.
The average price for Bitcoin (BTC) in KRW for February 2024 was ₩66,021,942, the opening price ₩56,819,628 and the closing price ₩81,756,200.
The daily high for February was ₩85,401,832 and a low of ₩55,800,348.
The price that month was up 43.8% for the month and up 49.3% for the year.
The average price for Bitcoin (BTC) in KRW for February 2025 was ₩138,089,344, the opening price ₩149,280,752 and the closing price ₩123,336,048.
The daily high for February was ₩149,795,248 and a low of ₩114,282,992.
The price that month was down -17.4% for the month and down -10.7% for the year.
The average price for Bitcoin (BTC) in KRW for February 2026 was ₩99,864,500, the opening price ₩114,070,000 and the closing price ₩96,460,640.
The daily high for February was ₩115,269,960 and a low of ₩88,585,440.
The price that month was down -15.4% for the month and down -23.7% for the year.
| Day | Price (average) | Open | High | Low | Close | Change (day) | Change (month) | Change (year) | Trading volume | |
|---|---|---|---|---|---|---|---|---|---|---|
| Feb. 1, 2023 | ₩ 28,675,879 | ₩ 28,518,566 | ₩ 29,044,232 | ₩ 28,143,746 | ₩ 28,996,970 | 2% | % | 39% | ₩ 32,614,276,121,254 | ₿ 1,137,342 |
| Feb. 2, 2023 | ₩ 28,990,938 | ₩ 28,993,370 | ₩ 29,456,574 | ₩ 28,754,896 | ₩ 28,758,910 | -1% | % | 38% | ₩ 39,290,014,414,844 | ₿ 1,355,252 |
| Feb. 3, 2023 | ₩ 29,139,854 | ₩ 28,755,898 | ₩ 29,461,522 | ₩ 29,080,760 | ₩ 29,261,236 | 2% | % | 40% | ₩ 33,795,603,917,040 | ₿ 1,159,773 |
| Feb. 4, 2023 | ₩ 29,208,145 | ₩ 29,257,492 | ₩ 29,395,774 | ₩ 29,064,668 | ₩ 29,114,646 | -1% | % | 39% | ₩ 19,515,498,680,614 | ₿ 668,153 |
| Feb. 5, 2023 | ₩ 28,873,122 | ₩ 29,115,146 | ₩ 29,228,934 | ₩ 28,503,090 | ₩ 28,645,316 | -2% | % | 37% | ₩ 24,413,340,316,450 | ₿ 845,539 |
| Feb. 6, 2023 | ₩ 28,785,242 | ₩ 28,643,264 | ₩ 29,159,236 | ₩ 28,625,336 | ₩ 28,713,130 | 0% | % | 38% | ₩ 30,056,556,127,903 | ₿ 1,044,166 |
| Feb. 7, 2023 | ₩ 28,973,095 | ₩ 28,709,544 | ₩ 29,261,650 | ₩ 28,708,214 | ₩ 29,212,970 | 2% | % | 40% | ₩ 34,139,926,985,940 | ₿ 1,178,332 |
| Feb. 8, 2023 | ₩ 29,044,081 | ₩ 29,211,870 | ₩ 29,351,004 | ₩ 28,690,422 | ₩ 28,923,026 | -1% | % | 39% | ₩ 31,989,362,180,342 | ₿ 1,101,407 |
| Feb. 9, 2023 | ₩ 28,284,747 | ₩ 28,932,062 | ₩ 29,077,606 | ₩ 27,530,416 | ₩ 27,598,904 | -5% | % | 32% | ₩ 41,201,046,557,480 | ₿ 1,456,652 |
| Feb. 10, 2023 | ₩ 27,525,913 | ₩ 27,598,862 | ₩ 27,762,404 | ₩ 27,289,442 | ₩ 27,452,944 | -1% | % | 31% | ₩ 34,334,471,816,609 | ₿ 1,247,351 |
| Feb. 11, 2023 | ₩ 27,588,620 | ₩ 27,453,778 | ₩ 27,757,652 | ₩ 27,411,438 | ₩ 27,731,612 | 1% | % | 33% | ₩ 20,739,204,175,472 | ₿ 751,730 |
| Feb. 12, 2023 | ₩ 27,706,104 | ₩ 27,731,648 | ₩ 27,972,680 | ₩ 27,493,236 | ₩ 27,626,850 | 0% | % | 32% | ₩ 22,596,601,860,256 | ₿ 815,582 |
| Feb. 13, 2023 | ₩ 27,658,812 | ₩ 27,625,322 | ₩ 27,915,644 | ₩ 27,326,242 | ₩ 27,768,038 | 1% | % | 33% | ₩ 30,455,495,774,412 | ₿ 1,101,114 |
| Feb. 14, 2023 | ₩ 27,960,677 | ₩ 27,760,044 | ₩ 28,240,970 | ₩ 27,563,498 | ₩ 28,278,196 | 2% | % | 35% | ₩ 34,096,258,408,506 | ₿ 1,219,436 |
| Feb. 15, 2023 | ₩ 29,738,814 | ₩ 28,277,916 | ₩ 31,213,578 | ₩ 28,250,184 | ₩ 31,213,578 | 10% | % | 49% | ₩ 41,711,659,690,059 | ₿ 1,402,600 |
| Feb. 16, 2023 | ₩ 31,141,356 | ₩ 31,212,946 | ₩ 32,437,838 | ₩ 30,446,276 | ₩ 30,468,364 | -2% | % | 46% | ₩ 50,708,647,718,427 | ₿ 1,628,338 |
| Feb. 17, 2023 | ₩ 31,217,317 | ₩ 30,465,536 | ₩ 32,305,764 | ₩ 30,263,404 | ₩ 31,834,562 | 4% | % | 52% | ₩ 53,596,414,168,316 | ₿ 1,716,881 |
| Feb. 18, 2023 | ₩ 31,901,935 | ₩ 31,834,166 | ₩ 32,135,324 | ₩ 31,707,098 | ₩ 31,931,152 | 0% | % | 53% | ₩ 25,431,413,528,167 | ₿ 797,175 |
| Feb. 19, 2023 | ₩ 31,874,862 | ₩ 31,929,532 | ₩ 32,516,584 | ₩ 31,526,666 | ₩ 31,526,666 | -1% | % | 51% | ₩ 33,117,360,120,155 | ₿ 1,038,981 |
| Feb. 20, 2023 | ₩ 31,796,179 | ₩ 31,538,306 | ₩ 32,424,808 | ₩ 31,031,604 | ₩ 32,189,996 | 2% | % | 54% | ₩ 37,580,974,231,783 | ₿ 1,181,934 |
| Feb. 21, 2023 | ₩ 32,088,553 | ₩ 32,195,054 | ₩ 32,630,364 | ₩ 31,610,516 | ₩ 31,918,278 | -1% | % | 53% | ₩ 40,820,866,298,092 | ₿ 1,272,132 |
| Feb. 22, 2023 | ₩ 31,546,751 | ₩ 31,919,668 | ₩ 31,941,288 | ₩ 30,804,096 | ₩ 31,521,952 | -1% | % | 51% | ₩ 39,355,451,572,227 | ₿ 1,247,528 |
| Feb. 23, 2023 | ₩ 31,302,432 | ₩ 31,524,396 | ₩ 31,850,744 | ₩ 30,740,446 | ₩ 31,094,142 | -1% | % | 49% | ₩ 39,571,295,551,176 | ₿ 1,264,160 |
| Feb. 24, 2023 | ₩ 30,791,457 | ₩ 31,092,214 | ₩ 31,293,192 | ₩ 30,279,458 | ₩ 30,500,962 | -2% | % | 46% | ₩ 35,252,156,150,698 | ₿ 1,144,868 |
| Feb. 25, 2023 | ₩ 30,387,451 | ₩ 30,503,590 | ₩ 30,516,850 | ₩ 30,058,378 | ₩ 30,470,984 | 0% | % | 46% | ₩ 21,169,228,713,656 | ₿ 696,644 |
| Feb. 26, 2023 | ₩ 30,724,977 | ₩ 30,469,374 | ₩ 31,100,762 | ₩ 30,351,134 | ₩ 30,978,638 | 2% | % | 48% | ₩ 21,884,484,860,535 | ₿ 712,270 |
| Feb. 27, 2023 | ₩ 30,996,213 | ₩ 30,978,950 | ₩ 31,444,266 | ₩ 30,541,950 | ₩ 31,019,684 | 0% | % | 49% | ₩ 29,882,818,252,455 | ₿ 964,080 |
| Feb. 28, 2023 | ₩ 30,811,142 | ₩ 31,018,320 | ₩ 31,092,330 | ₩ 30,533,116 | ₩ 30,600,802 | -1% | % | 47% | ₩ 27,147,750,459,806 | ₿ 881,102 |
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.