In March 2023 Bitcoin (BTC-KRW) was priced at ₩30,815,164 KRW (South Korean Won)
2023
1 days
What was the historical Bitcoin price for March 2023 in South Korean Won (KRW)? The average price for Bitcoin in March 2023 BTC-KRW was ₩30,815,164. The closing price for Bitcoin (BTC) in March 2023 was ₩30,883,694, on March 1, 2023. It was up 0.9% for the month and up 47.9% 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 March 1, 2023 was ₩30,815,164, the opening price ₩30,605,530 and the closing price ₩30,883,694.
The daily high for March 1, 2023 was ₩31,204,412 and the daily low ₩30,567,020.
The price that day was up 0.9% for the day, down % for the month and up 47.9% for the year.
The average price for Bitcoin (BTC) in KRW for March 2, 2023 was ₩30,806,471, the opening price ₩30,884,308 and the closing price ₩30,785,962.
The daily high for March 2, 2023 was ₩30,978,886 and the daily low ₩30,576,728.
The price that day was down -0.3% for the day, down % for the month and up 47.4% for the year.
The average price for Bitcoin (BTC) in KRW for March 3, 2023 was ₩29,831,302, the opening price ₩30,787,492 and the closing price ₩28,977,148.
The daily high for March 3, 2023 was ₩30,790,148 and the daily low ₩28,770,418.
The price that day was down -5.9% for the day, down % for the month and up 38.8% for the year.
The average price for Bitcoin (BTC) in KRW for March 4, 2023 was ₩28,934,943, the opening price ₩28,977,464 and the closing price ₩28,965,060.
The daily high for March 4, 2023 was ₩29,032,216 and the daily low ₩28,765,030.
The price that day was down 0.0% for the day, down % for the month and up 38.7% for the year.
The average price for Bitcoin (BTC) in KRW for March 5, 2023 was ₩29,061,297, the opening price ₩28,966,088 and the closing price ₩29,071,516.
The daily high for March 5, 2023 was ₩29,302,396 and the daily low ₩28,905,186.
The price that day was up 0.4% for the day, down % for the month and up 39.2% for the year.
The average price for Bitcoin (BTC) in KRW for March 6, 2023 was ₩29,121,799, the opening price ₩29,073,204 and the closing price ₩29,144,106.
The daily high for March 6, 2023 was ₩29,314,794 and the daily low ₩28,955,092.
The price that day was up 0.2% for the day, down % for the month and up 39.6% for the year.
The average price for Bitcoin (BTC) in KRW for March 7, 2023 was ₩29,176,153, the opening price ₩29,142,240 and the closing price ₩29,290,100.
The daily high for March 7, 2023 was ₩29,261,052 and the daily low ₩29,011,220.
The price that day was up 0.5% for the day, down % for the month and up 40.3% for the year.
The average price for Bitcoin (BTC) in KRW for March 8, 2023 was ₩28,948,294, the opening price ₩29,285,714 and the closing price ₩28,598,368.
The daily high for March 8, 2023 was ₩29,323,934 and the daily low ₩28,585,160.
The price that day was down -2.4% for the day, down % for the month and up 37.0% for the year.
The average price for Bitcoin (BTC) in KRW for March 9, 2023 was ₩27,795,190, the opening price ₩28,601,000 and the closing price ₩26,999,330.
The daily high for March 9, 2023 was ₩28,787,264 and the daily low ₩26,793,164.
The price that day was down -5.6% for the day, down % for the month and up 29.3% for the year.
The average price for Bitcoin (BTC) in KRW for March 10, 2023 was ₩26,647,852, the opening price ₩27,004,608 and the closing price ₩26,659,880.
The daily high for March 10, 2023 was ₩27,009,566 and the daily low ₩25,917,352.
The price that day was down -1.3% for the day, down % for the month and up 27.7% for the year.
The average price for Bitcoin (BTC) in KRW for March 11, 2023 was ₩26,967,907, the opening price ₩26,660,716 and the closing price ₩27,247,986.
The daily high for March 11, 2023 was ₩27,459,442 and the daily low ₩26,503,484.
The price that day was up 2.2% for the day, down % for the month and up 30.5% for the year.
The average price for Bitcoin (BTC) in KRW for March 12, 2023 was ₩28,204,174, the opening price ₩27,242,200 and the closing price ₩29,270,572.
The daily high for March 12, 2023 was ₩29,298,412 and the daily low ₩27,005,512.
The price that day was up 7.4% for the day, down % for the month and up 40.2% for the year.
The average price for Bitcoin (BTC) in KRW for March 13, 2023 was ₩30,301,421, the opening price ₩29,260,610 and the closing price ₩31,377,062.
The daily high for March 13, 2023 was ₩31,896,214 and the daily low ₩28,671,798.
The price that day was up 7.2% for the day, down % for the month and up 50.3% for the year.
The average price for Bitcoin (BTC) in KRW for March 14, 2023 was ₩32,413,776, the opening price ₩31,382,550 and the closing price ₩32,291,258.
The daily high for March 14, 2023 was ₩34,635,788 and the daily low ₩31,345,508.
The price that day was up 2.9% for the day, down % for the month and up 54.6% for the year.
The average price for Bitcoin (BTC) in KRW for March 15, 2023 was ₩32,321,894, the opening price ₩32,323,686 and the closing price ₩32,002,478.
The daily high for March 15, 2023 was ₩33,353,132 and the daily low ₩31,608,280.
The price that day was down -0.9% for the day, down % for the month and up 53.3% for the year.
The average price for Bitcoin (BTC) in KRW for March 16, 2023 was ₩32,310,050, the opening price ₩31,999,190 and the closing price ₩32,617,354.
The daily high for March 16, 2023 was ₩32,856,160 and the daily low ₩31,767,496.
The price that day was up 1.9% for the day, down % for the month and up 56.2% for the year.
The average price for Bitcoin (BTC) in KRW for March 17, 2023 was ₩34,380,236, the opening price ₩32,620,392 and the closing price ₩35,891,172.
The daily high for March 17, 2023 was ₩36,369,324 and the daily low ₩32,640,056.
The price that day was up 10.0% for the day, down % for the month and up 71.9% for the year.
The average price for Bitcoin (BTC) in KRW for March 18, 2023 was ₩35,590,536, the opening price ₩35,922,828 and the closing price ₩35,291,596.
The daily high for March 18, 2023 was ₩36,286,448 and the daily low ₩34,861,272.
The price that day was down -1.7% for the day, down % for the month and up 69.0% for the year.
The average price for Bitcoin (BTC) in KRW for March 19, 2023 was ₩36,104,004, the opening price ₩35,296,340 and the closing price ₩36,682,620.
The daily high for March 19, 2023 was ₩37,221,584 and the daily low ₩35,215,472.
The price that day was up 3.9% for the day, down % for the month and up 75.7% for the year.
The average price for Bitcoin (BTC) in KRW for March 20, 2023 was ₩36,510,380, the opening price ₩36,686,448 and the closing price ₩36,244,296.
The daily high for March 20, 2023 was ₩37,385,268 and the daily low ₩35,725,508.
The price that day was down -1.2% for the day, down % for the month and up 73.6% for the year.
The average price for Bitcoin (BTC) in KRW for March 21, 2023 was ₩36,509,332, the opening price ₩36,245,804 and the closing price ₩36,735,800.
The daily high for March 21, 2023 was ₩37,143,704 and the daily low ₩35,912,020.
The price that day was up 1.4% for the day, down % for the month and up 75.9% for the year.
The average price for Bitcoin (BTC) in KRW for March 22, 2023 was ₩36,063,893, the opening price ₩36,713,508 and the closing price ₩35,470,928.
The daily high for March 22, 2023 was ₩37,384,188 and the daily low ₩34,686,948.
The price that day was down -3.4% for the day, down % for the month and up 69.9% for the year.
The average price for Bitcoin (BTC) in KRW for March 23, 2023 was ₩35,950,324, the opening price ₩35,463,812 and the closing price ₩36,455,624.
The daily high for March 23, 2023 was ₩36,746,844 and the daily low ₩35,135,016.
The price that day was up 2.8% for the day, down % for the month and up 74.6% for the year.
The average price for Bitcoin (BTC) in KRW for March 24, 2023 was ₩35,895,512, the opening price ₩36,442,936 and the closing price ₩35,626,672.
The daily high for March 24, 2023 was ₩36,473,116 and the daily low ₩35,039,324.
The price that day was down -2.3% for the day, down % for the month and up 70.6% for the year.
The average price for Bitcoin (BTC) in KRW for March 25, 2023 was ₩35,625,690, the opening price ₩35,618,968 and the closing price ₩35,628,516.
The daily high for March 25, 2023 was ₩36,013,532 and the daily low ₩35,241,744.
The price that day was up 0.0% for the day, down % for the month and up 70.6% for the year.
The average price for Bitcoin (BTC) in KRW for March 26, 2023 was ₩35,995,952, the opening price ₩35,629,576 and the closing price ₩36,275,932.
The daily high for March 26, 2023 was ₩36,514,136 and the daily low ₩35,564,164.
The price that day was up 1.8% for the day, down % for the month and up 73.7% for the year.
The average price for Bitcoin (BTC) in KRW for March 27, 2023 was ₩35,641,851, the opening price ₩36,275,592 and the closing price ₩35,232,324.
The daily high for March 27, 2023 was ₩36,473,020 and the daily low ₩34,586,468.
The price that day was down -2.9% for the day, down % for the month and up 68.7% for the year.
The average price for Bitcoin (BTC) in KRW for March 28, 2023 was ₩35,237,293, the opening price ₩35,223,240 and the closing price ₩35,375,764.
The daily high for March 28, 2023 was ₩35,649,124 and the daily low ₩34,701,044.
The price that day was up 0.4% for the day, down % for the month and up 69.4% for the year.
The average price for Bitcoin (BTC) in KRW for March 29, 2023 was ₩36,278,045, the opening price ₩35,374,340 and the closing price ₩37,064,312.
The daily high for March 29, 2023 was ₩37,294,480 and the daily low ₩35,379,048.
The price that day was up 4.8% for the day, down % for the month and up 77.5% for the year.
The average price for Bitcoin (BTC) in KRW for March 30, 2023 was ₩36,855,074, the opening price ₩37,066,536 and the closing price ₩36,356,028.
The daily high for March 30, 2023 was ₩38,039,220 and the daily low ₩35,958,512.
The price that day was down -1.9% for the day, down % for the month and up 74.1% for the year.
The average price for Bitcoin (BTC) in KRW for March 31, 2023 was ₩36,724,964, the opening price ₩36,354,340 and the closing price ₩37,206,284.
The daily high for March 31, 2023 was ₩37,327,296 and the daily low ₩36,011,936.
The price that day was up 2.3% for the day, down % for the month and up 78.2% for the year.
The average Bitcoin price in March 2023 in 7 other global currencies.
The average price for Bitcoin (BTC) in USD (United States Dollar) for March 2023 was $25,041, the opening price $23,151 and the closing price $28,478.
The daily high for March was $29,160 and a low of $19,628.
The price that day was up 23.0% for the month and up 72.1% for the year.
The average price for Bitcoin (BTC) in EUR (Euro) for March 2023 was €23,367, the opening price €21,889 and the closing price €26,205.
The daily high for March was €26,918 and a low of €18,531.
The price that day was up 19.7% for the month and up 69.9% for the year.
The average price for Bitcoin (BTC) in GBP (British Pound Sterling) for March 2023 was £20,618, the opening price £19,240 and the closing price £23,069.
The daily high for March was £23,697 and a low of £16,391.
The price that day was up 19.9% for the month and up 68.7% for the year.
The average price for Bitcoin (BTC) in JPY (Japanese Yen) for March 2023 was ¥3,340,066, the opening price ¥3,156,618 and the closing price ¥3,781,233.
The daily high for March was ¥3,866,605 and a low of ¥2,685,844.
The price that day was up 19.8% for the month and up 74.3% for the year.
The average price for Bitcoin (BTC) in AUD (Australian Dollar) for March 2023 was $37,475, the opening price $34,397 and the closing price $42,581.
The daily high for March was $43,686 and a low of $29,804.
The price that day was up 23.8% for the month and up 75.1% for the year.
The average price for Bitcoin (BTC) in CNY (Chinese Yuan Renminbi) for March 2023 was ¥172,584, the opening price ¥160,515 and the closing price ¥195,613.
The daily high for March was ¥201,198 and a low of ¥136,395.
The price that day was up 21.9% for the month and up 71.4% for the year.
The average price for Bitcoin (BTC) in INR (Indian Rupee) for March 2023 was ₹2,060,197, the opening price ₹1,913,092 and the closing price ₹2,340,381.
The daily high for March was ₹2,397,950 and a low of ₹1,611,164.
The price that day was up 22.4% for the month and up 70.9% for the year.
The bitcoin price for the month March in other years.
The average price for Bitcoin (BTC) in KRW for March 2015 was ₩299,534, the opening price ₩279,861 and the closing price ₩270,595.
The daily high for March was ₩336,712 and a low of ₩260,569.
The price that month was down -3.3% for the month and down -22.7% for the year.
The average price for Bitcoin (BTC) in KRW for March 2016 was ₩492,862, the opening price ₩541,611 and the closing price ₩475,863.
The daily high for March was ₩543,741 and a low of ₩472,054.
The price that month was down -12.1% for the month and down -6.0% for the year.
The average price for Bitcoin (BTC) in KRW for March 2017 was ₩1,283,691, the opening price ₩1,340,986 and the closing price ₩1,196,814.
The daily high for March was ₩1,475,890 and a low of ₩1,009,041.
The price that month was down -10.7% for the month and up 3.0% for the year.
The average price for Bitcoin (BTC) in KRW for March 2018 was ₩9,729,027, the opening price ₩11,270,321 and the closing price ₩7,393,685.
The daily high for March was ₩12,617,605 and a low of ₩7,084,498.
The price that month was down -34.5% for the month and down -50.9% for the year.
The average price for Bitcoin (BTC) in KRW for March 2019 was ₩4,499,425, the opening price ₩4,335,670 and the closing price ₩4,670,308.
The daily high for March was ₩4,885,043 and a low of ₩4,207,759.
The price that month was up 7.7% for the month and up 11.9% for the year.
The average price for Bitcoin (BTC) in KRW for March 2020 was ₩8,377,434, the opening price ₩10,322,419 and the closing price ₩7,840,081.
The daily high for March was ₩10,923,523 and a low of ₩5,024,337.
The price that month was down -24.0% for the month and down -5.6% for the year.
The average price for Bitcoin (BTC) in KRW for March 2021 was ₩61,828,775, the opening price ₩50,799,224 and the closing price ₩66,472,352.
The daily high for March was ₩70,103,096 and a low of ₩50,749,268.
The price that month was up 30.9% for the month and up 111.2% for the year.
The average price for Bitcoin (BTC) in KRW for March 2022 was ₩51,203,292, the opening price ₩51,883,296 and the closing price ₩55,311,276.
The daily high for March was ₩58,909,336 and a low of ₩45,925,752.
The price that month was up 6.6% for the month and up 0.5% for the year.
The average price for Bitcoin (BTC) in KRW for March 2023 was ₩32,678,089, the opening price ₩30,605,530 and the closing price ₩37,206,284.
The daily high for March was ₩38,039,220 and a low of ₩25,917,352.
The price that month was up 21.6% for the month and up 78.2% for the year.
The average price for Bitcoin (BTC) in KRW for March 2024 was ₩89,901,367, the opening price ₩81,715,696 and the closing price ₩95,965,904.
The daily high for March was ₩97,211,528 and a low of ₩79,251,296.
The price that month was up 17.4% for the month and up 75.3% for the year.
The average price for Bitcoin (BTC) in KRW for March 2025 was ₩123,989,098, the opening price ₩123,337,296 and the closing price ₩121,599,520.
The daily high for March was ₩138,934,496 and a low of ₩111,695,448.
The price that month was down -1.4% for the month and down -12.0% for the year.
The average price for Bitcoin (BTC) in KRW for March 2026 was ₩103,593,512, the opening price ₩96,475,072 and the closing price ₩102,645,120.
The daily high for March was ₩113,464,520 and a low of ₩93,703,872.
The price that month was up 6.4% for the month and down -18.8% for the year.
| Day | Price (average) | Open | High | Low | Close | Change (day) | Change (month) | Change (year) | Trading volume | |
|---|---|---|---|---|---|---|---|---|---|---|
| March 1, 2023 | ₩ 30,815,164 | ₩ 30,605,530 | ₩ 31,204,412 | ₩ 30,567,020 | ₩ 30,883,694 | 1% | % | 48% | ₩ 32,211,027,062,696 | ₿ 1,045,298 |
| March 2, 2023 | ₩ 30,806,471 | ₩ 30,884,308 | ₩ 30,978,886 | ₩ 30,576,728 | ₩ 30,785,962 | 0% | % | 47% | ₩ 26,734,926,878,347 | ₿ 867,835 |
| March 3, 2023 | ₩ 29,831,302 | ₩ 30,787,492 | ₩ 30,790,148 | ₩ 28,770,418 | ₩ 28,977,148 | -6% | % | 39% | ₩ 33,771,183,538,035 | ₿ 1,132,072 |
| March 4, 2023 | ₩ 28,934,943 | ₩ 28,977,464 | ₩ 29,032,216 | ₩ 28,765,030 | ₩ 28,965,060 | 0% | % | 39% | ₩ 14,468,713,731,951 | ₿ 500,043 |
| March 5, 2023 | ₩ 29,061,297 | ₩ 28,966,088 | ₩ 29,302,396 | ₩ 28,905,186 | ₩ 29,071,516 | 0% | % | 39% | ₩ 17,255,920,179,088 | ₿ 593,777 |
| March 6, 2023 | ₩ 29,121,799 | ₩ 29,073,204 | ₩ 29,314,794 | ₩ 28,955,092 | ₩ 29,144,106 | 0% | % | 40% | ₩ 22,547,871,188,344 | ₿ 774,261 |
| March 7, 2023 | ₩ 29,176,153 | ₩ 29,142,240 | ₩ 29,261,052 | ₩ 29,011,220 | ₩ 29,290,100 | 1% | % | 40% | ₩ 30,009,419,095,109 | ₿ 1,028,560 |
| March 8, 2023 | ₩ 28,948,294 | ₩ 29,285,714 | ₩ 29,323,934 | ₩ 28,585,160 | ₩ 28,598,368 | -2% | % | 37% | ₩ 29,676,162,861,424 | ₿ 1,025,144 |
| March 9, 2023 | ₩ 27,795,190 | ₩ 28,601,000 | ₩ 28,787,264 | ₩ 26,793,164 | ₩ 26,999,330 | -6% | % | 29% | ₩ 40,260,508,224,273 | ₿ 1,448,470 |
| March 10, 2023 | ₩ 26,647,852 | ₩ 27,004,608 | ₩ 27,009,566 | ₩ 25,917,352 | ₩ 26,659,880 | -1% | % | 28% | ₩ 52,268,234,460,373 | ₿ 1,961,443 |
| March 11, 2023 | ₩ 26,967,907 | ₩ 26,660,716 | ₩ 27,459,442 | ₩ 26,503,484 | ₩ 27,247,986 | 2% | % | 30% | ₩ 39,857,295,776,273 | ₿ 1,477,953 |
| March 12, 2023 | ₩ 28,204,174 | ₩ 27,242,200 | ₩ 29,298,412 | ₩ 27,005,512 | ₩ 29,270,572 | 7% | % | 40% | ₩ 38,667,029,076,825 | ₿ 1,370,968 |
| March 13, 2023 | ₩ 30,301,421 | ₩ 29,260,610 | ₩ 31,896,214 | ₩ 28,671,798 | ₩ 31,377,062 | 7% | % | 50% | ₩ 64,143,279,829,966 | ₿ 2,116,841 |
| March 14, 2023 | ₩ 32,413,776 | ₩ 31,382,550 | ₩ 34,635,788 | ₩ 31,345,508 | ₩ 32,291,258 | 3% | % | 55% | ₩ 71,276,781,541,479 | ₿ 2,198,966 |
| March 15, 2023 | ₩ 32,321,894 | ₩ 32,323,686 | ₩ 33,353,132 | ₩ 31,608,280 | ₩ 32,002,478 | -1% | % | 53% | ₩ 57,314,278,792,364 | ₿ 1,773,234 |
| March 16, 2023 | ₩ 32,310,050 | ₩ 31,999,190 | ₩ 32,856,160 | ₩ 31,767,496 | ₩ 32,617,354 | 2% | % | 56% | ₩ 44,091,749,760,662 | ₿ 1,364,645 |
| March 17, 2023 | ₩ 34,380,236 | ₩ 32,620,392 | ₩ 36,369,324 | ₩ 32,640,056 | ₩ 35,891,172 | 10% | % | 72% | ₩ 66,393,421,739,082 | ₿ 1,931,151 |
| March 18, 2023 | ₩ 35,590,536 | ₩ 35,922,828 | ₩ 36,286,448 | ₩ 34,861,272 | ₩ 35,291,596 | -2% | % | 69% | ₩ 46,752,524,434,104 | ₿ 1,313,622 |
| March 19, 2023 | ₩ 36,104,004 | ₩ 35,296,340 | ₩ 37,221,584 | ₩ 35,215,472 | ₩ 36,682,620 | 4% | % | 76% | ₩ 49,413,257,901,324 | ₿ 1,368,637 |
| March 20, 2023 | ₩ 36,510,380 | ₩ 36,686,448 | ₩ 37,385,268 | ₩ 35,725,508 | ₩ 36,244,296 | -1% | % | 74% | ₩ 58,443,090,568,895 | ₿ 1,600,725 |
| March 21, 2023 | ₩ 36,509,332 | ₩ 36,245,804 | ₩ 37,143,704 | ₩ 35,912,020 | ₩ 36,735,800 | 1% | % | 76% | ₩ 47,070,257,213,731 | ₿ 1,289,266 |
| March 22, 2023 | ₩ 36,063,893 | ₩ 36,713,508 | ₩ 37,384,188 | ₩ 34,686,948 | ₩ 35,470,928 | -3% | % | 70% | ₩ 43,361,494,613,109 | ₿ 1,202,352 |
| March 23, 2023 | ₩ 35,950,324 | ₩ 35,463,812 | ₩ 36,746,844 | ₩ 35,135,016 | ₩ 36,455,624 | 3% | % | 75% | ₩ 31,162,978,801,676 | ₿ 866,834 |
| March 24, 2023 | ₩ 35,895,512 | ₩ 36,442,936 | ₩ 36,473,116 | ₩ 35,039,324 | ₩ 35,626,672 | -2% | % | 71% | ₩ 33,666,113,583,432 | ₿ 937,892 |
| March 25, 2023 | ₩ 35,625,690 | ₩ 35,618,968 | ₩ 36,013,532 | ₩ 35,241,744 | ₩ 35,628,516 | 0% | % | 71% | ₩ 17,342,124,978,869 | ₿ 486,787 |
| March 26, 2023 | ₩ 35,995,952 | ₩ 35,629,576 | ₩ 36,514,136 | ₩ 35,564,164 | ₩ 36,275,932 | 2% | % | 74% | ₩ 17,984,018,291,327 | ₿ 499,612 |
| March 27, 2023 | ₩ 35,641,851 | ₩ 36,275,592 | ₩ 36,473,020 | ₩ 34,586,468 | ₩ 35,232,324 | -3% | % | 69% | ₩ 23,612,368,997,242 | ₿ 662,490 |
| March 28, 2023 | ₩ 35,237,293 | ₩ 35,223,240 | ₩ 35,649,124 | ₩ 34,701,044 | ₩ 35,375,764 | 0% | % | 69% | ₩ 23,071,198,287,251 | ₿ 654,738 |
| March 29, 2023 | ₩ 36,278,045 | ₩ 35,374,340 | ₩ 37,294,480 | ₩ 35,379,048 | ₩ 37,064,312 | 5% | % | 77% | ₩ 27,044,635,949,376 | ₿ 745,482 |
| March 30, 2023 | ₩ 36,855,074 | ₩ 37,066,536 | ₩ 38,039,220 | ₩ 35,958,512 | ₩ 36,356,028 | -2% | % | 74% | ₩ 29,095,844,467,110 | ₿ 789,466 |
| March 31, 2023 | ₩ 36,724,964 | ₩ 36,354,340 | ₩ 37,327,296 | ₩ 36,011,936 | ₩ 37,206,284 | 2% | % | 78% | ₩ 24,824,664,466,770 | ₿ 675,962 |
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.