In April 2023 Bitcoin (BTC-KRW) was priced at ₩37,229,168 KRW (South Korean Won)
2023
1 days
What was the historical Bitcoin price for April 2023 in South Korean Won (KRW)? The average price for Bitcoin in April 2023 BTC-KRW was ₩37,229,168. The closing price for Bitcoin (BTC) in April 2023 was ₩37,118,164, on April 1, 2023. It was down -0.2% for the month and up 77.8% 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 April 1, 2023 was ₩37,229,168, the opening price ₩37,199,552 and the closing price ₩37,118,164.
The daily high for April 1, 2023 was ₩37,629,548 and the daily low ₩36,969,408.
The price that day was down -0.2% for the day, down % for the month and up 77.8% for the year.
The average price for Bitcoin (BTC) in KRW for April 2, 2023 was ₩36,929,173, the opening price ₩37,185,852 and the closing price ₩36,841,856.
The daily high for April 2, 2023 was ₩37,259,164 and the daily low ₩36,429,820.
The price that day was down -0.7% for the day, down % for the month and up 76.4% for the year.
The average price for Bitcoin (BTC) in KRW for April 3, 2023 was ₩36,581,716, the opening price ₩36,820,652 and the closing price ₩36,360,724.
The daily high for April 3, 2023 was ₩37,455,128 and the daily low ₩35,690,360.
The price that day was down -1.3% for the day, down % for the month and up 74.1% for the year.
The average price for Bitcoin (BTC) in KRW for April 4, 2023 was ₩36,720,689, the opening price ₩36,367,336 and the closing price ₩36,977,236.
The daily high for April 4, 2023 was ₩37,391,192 and the daily low ₩36,146,992.
The price that day was up 1.7% for the day, down % for the month and up 77.1% for the year.
The average price for Bitcoin (BTC) in KRW for April 5, 2023 was ₩37,109,136, the opening price ₩36,979,388 and the closing price ₩37,116,604.
The daily high for April 5, 2023 was ₩37,723,772 and the daily low ₩36,616,780.
The price that day was up 0.4% for the day, down % for the month and up 77.7% for the year.
The average price for Bitcoin (BTC) in KRW for April 6, 2023 was ₩36,960,455, the opening price ₩37,112,976 and the closing price ₩36,992,692.
The daily high for April 6, 2023 was ₩37,117,132 and the daily low ₩36,619,020.
The price that day was down -0.3% for the day, down % for the month and up 77.2% for the year.
The average price for Bitcoin (BTC) in KRW for April 7, 2023 was ₩36,856,009, the opening price ₩36,985,872 and the closing price ₩36,759,868.
The daily high for April 7, 2023 was ₩37,072,288 and the daily low ₩36,606,008.
The price that day was down -0.6% for the day, down % for the month and up 76.0% for the year.
The average price for Bitcoin (BTC) in KRW for April 8, 2023 was ₩36,829,070, the opening price ₩36,752,828 and the closing price ₩36,791,596.
The daily high for April 8, 2023 was ₩37,067,896 and the daily low ₩36,703,960.
The price that day was up 0.1% for the day, down % for the month and up 76.2% for the year.
The average price for Bitcoin (BTC) in KRW for April 9, 2023 was ₩37,079,073, the opening price ₩36,797,616 and the closing price ₩37,299,024.
The daily high for April 9, 2023 was ₩37,585,124 and the daily low ₩36,634,528.
The price that day was up 1.4% for the day, down % for the month and up 78.6% for the year.
The average price for Bitcoin (BTC) in KRW for April 10, 2023 was ₩38,274,701, the opening price ₩37,302,944 and the closing price ₩39,178,424.
The daily high for April 10, 2023 was ₩39,329,012 and the daily low ₩37,288,424.
The price that day was up 5.0% for the day, down % for the month and up 87.6% for the year.
The average price for Bitcoin (BTC) in KRW for April 11, 2023 was ₩39,660,989, the opening price ₩39,179,348 and the closing price ₩39,984,052.
The daily high for April 11, 2023 was ₩40,359,556 and the daily low ₩39,121,000.
The price that day was up 2.1% for the day, down % for the month and up 91.5% for the year.
The average price for Bitcoin (BTC) in KRW for April 12, 2023 was ₩39,886,945, the opening price ₩39,979,452 and the closing price ₩39,878,616.
The daily high for April 12, 2023 was ₩40,318,024 and the daily low ₩39,371,688.
The price that day was down -0.3% for the day, down % for the month and up 91.0% for the year.
The average price for Bitcoin (BTC) in KRW for April 13, 2023 was ₩39,620,640, the opening price ₩39,552,708 and the closing price ₩39,573,656.
The daily high for April 13, 2023 was ₩39,723,572 and the daily low ₩39,632,624.
The price that day was down -0.8% for the day, down % for the month and up 89.5% for the year.
The average price for Bitcoin (BTC) in KRW for April 14, 2023 was ₩39,725,988, the opening price ₩39,587,320 and the closing price ₩39,764,632.
The daily high for April 14, 2023 was ₩40,285,604 and the daily low ₩39,266,396.
The price that day was up 0.5% for the day, down % for the month and up 90.4% for the year.
The average price for Bitcoin (BTC) in KRW for April 15, 2023 was ₩39,671,392, the opening price ₩39,771,220 and the closing price ₩39,546,536.
The daily high for April 15, 2023 was ₩39,915,992 and the daily low ₩39,451,820.
The price that day was down -0.5% for the day, down % for the month and up 89.4% for the year.
The average price for Bitcoin (BTC) in KRW for April 16, 2023 was ₩39,569,662, the opening price ₩39,543,252 and the closing price ₩39,542,696.
The daily high for April 16, 2023 was ₩39,855,728 and the daily low ₩39,336,972.
The price that day was down 0.0% for the day, down % for the month and up 89.4% for the year.
The average price for Bitcoin (BTC) in KRW for April 17, 2023 was ₩39,136,933, the opening price ₩39,545,032 and the closing price ₩38,804,056.
The daily high for April 17, 2023 was ₩39,547,708 and the daily low ₩38,650,936.
The price that day was down -1.9% for the day, down % for the month and up 85.8% for the year.
The average price for Bitcoin (BTC) in KRW for April 18, 2023 was ₩39,365,197, the opening price ₩38,809,388 and the closing price ₩40,030,536.
The daily high for April 18, 2023 was ₩40,129,720 and the daily low ₩38,491,144.
The price that day was up 3.2% for the day, down % for the month and up 91.7% for the year.
The average price for Bitcoin (BTC) in KRW for April 19, 2023 was ₩39,114,241, the opening price ₩40,026,108 and the closing price ₩38,269,604.
The daily high for April 19, 2023 was ₩40,091,324 and the daily low ₩38,069,928.
The price that day was down -4.4% for the day, down % for the month and up 83.3% for the year.
The average price for Bitcoin (BTC) in KRW for April 20, 2023 was ₩37,813,063, the opening price ₩38,270,932 and the closing price ₩37,396,276.
The daily high for April 20, 2023 was ₩38,429,144 and the daily low ₩37,155,900.
The price that day was down -2.3% for the day, down % for the month and up 79.1% for the year.
The average price for Bitcoin (BTC) in KRW for April 21, 2023 was ₩36,867,681, the opening price ₩37,400,568 and the closing price ₩36,289,080.
The daily high for April 21, 2023 was ₩37,624,840 and the daily low ₩36,156,236.
The price that day was down -3.0% for the day, down % for the month and up 73.8% for the year.
The average price for Bitcoin (BTC) in KRW for April 22, 2023 was ₩36,627,133, the opening price ₩36,274,424 and the closing price ₩37,007,568.
The daily high for April 22, 2023 was ₩37,080,264 and the daily low ₩36,146,276.
The price that day was up 2.0% for the day, down % for the month and up 77.2% for the year.
The average price for Bitcoin (BTC) in KRW for April 23, 2023 was ₩36,794,144, the opening price ₩37,005,764 and the closing price ₩36,707,036.
The daily high for April 23, 2023 was ₩37,011,220 and the daily low ₩36,452,556.
The price that day was down -0.8% for the day, down % for the month and up 75.8% for the year.
The average price for Bitcoin (BTC) in KRW for April 24, 2023 was ₩36,683,518, the opening price ₩36,707,492 and the closing price ₩36,694,096.
The daily high for April 24, 2023 was ₩37,209,632 and the daily low ₩36,122,852.
The price that day was down 0.0% for the day, down % for the month and up 75.7% for the year.
The average price for Bitcoin (BTC) in KRW for April 25, 2023 was ₩37,277,852, the opening price ₩36,680,140 and the closing price ₩37,970,484.
The daily high for April 25, 2023 was ₩38,049,312 and the daily low ₩36,411,472.
The price that day was up 3.5% for the day, down % for the month and up 81.8% for the year.
The average price for Bitcoin (BTC) in KRW for April 26, 2023 was ₩38,171,531, the opening price ₩37,960,372 and the closing price ₩38,035,400.
The daily high for April 26, 2023 was ₩40,116,432 and the daily low ₩36,573,920.
The price that day was up 0.2% for the day, down % for the month and up 82.1% for the year.
The average price for Bitcoin (BTC) in KRW for April 27, 2023 was ₩38,886,323, the opening price ₩38,043,112 and the closing price ₩39,487,160.
The daily high for April 27, 2023 was ₩40,006,136 and the daily low ₩38,008,884.
The price that day was up 3.8% for the day, down % for the month and up 89.1% for the year.
The average price for Bitcoin (BTC) in KRW for April 28, 2023 was ₩39,274,841, the opening price ₩39,496,840 and the closing price ₩39,261,964.
The daily high for April 28, 2023 was ₩39,621,140 and the daily low ₩38,719,420.
The price that day was down -0.6% for the day, down % for the month and up 88.0% for the year.
The average price for Bitcoin (BTC) in KRW for April 29, 2023 was ₩39,183,182, the opening price ₩39,257,020 and the closing price ₩39,139,156.
The daily high for April 29, 2023 was ₩39,412,096 and the daily low ₩38,924,456.
The price that day was down -0.3% for the day, down % for the month and up 87.4% for the year.
The average price for Bitcoin (BTC) in KRW for April 30, 2023 was ₩39,335,409, the opening price ₩39,135,180 and the closing price ₩39,166,628.
The daily high for April 30, 2023 was ₩40,080,608 and the daily low ₩38,959,220.
The price that day was up 0.1% for the day, down % for the month and up 87.6% for the year.
The average Bitcoin price in April 2023 in 7 other global currencies.
The average price for Bitcoin (BTC) in USD (United States Dollar) for April 2023 was $28,845, the opening price $28,473 and the closing price $29,269.
The daily high for April was $31,006 and a low of $27,071.
The price that day was up 2.8% for the month and up 76.9% for the year.
The average price for Bitcoin (BTC) in EUR (Euro) for April 2023 was €26,257, the opening price €26,200 and the closing price €26,582.
The daily high for April was €28,022 and a low of €24,485.
The price that day was up 1.4% for the month and up 72.3% for the year.
The average price for Bitcoin (BTC) in GBP (British Pound Sterling) for April 2023 was £23,184, the opening price £23,065 and the closing price £23,307.
The daily high for April was £24,742 and a low of £21,712.
The price that day was up 1.0% for the month and up 70.4% for the year.
The average price for Bitcoin (BTC) in JPY (Japanese Yen) for April 2023 was ¥3,852,008, the opening price ¥3,780,548 and the closing price ¥3,992,173.
The daily high for April was ¥4,109,524 and a low of ¥3,612,264.
The price that day was up 5.6% for the month and up 84.0% for the year.
The average price for Bitcoin (BTC) in AUD (Australian Dollar) for April 2023 was $43,141, the opening price $42,574 and the closing price $44,279.
The daily high for April was $45,851 and a low of $40,197.
The price that day was up 4.0% for the month and up 82.1% for the year.
The average price for Bitcoin (BTC) in CNY (Chinese Yuan Renminbi) for April 2023 was ¥198,634, the opening price ¥195,578 and the closing price ¥202,309.
The daily high for April was ¥212,165 and a low of ¥186,691.
The price that day was up 3.4% for the month and up 77.2% for the year.
The average price for Bitcoin (BTC) in INR (Indian Rupee) for April 2023 was ₹2,364,082, the opening price ₹2,339,957 and the closing price ₹2,392,580.
The daily high for April was ₹2,530,244 and a low of ₹2,218,240.
The price that day was up 2.2% for the month and up 74.7% for the year.
The bitcoin price for the month April in other years.
The average price for Bitcoin (BTC) in KRW for April 2015 was ₩255,561, the opening price ₩270,594 and the closing price ₩254,387.
The daily high for April was ₩284,417 and a low of ₩231,073.
The price that month was down -6.0% for the month and down -27.4% for the year.
The average price for Bitcoin (BTC) in KRW for April 2016 was ₩497,145, the opening price ₩475,898 and the closing price ₩512,800.
The daily high for April was ₩537,219 and a low of ₩477,636.
The price that month was up 7.8% for the month and up 1.3% for the year.
The average price for Bitcoin (BTC) in KRW for April 2017 was ₩1,362,080, the opening price ₩1,196,725 and the closing price ₩1,530,704.
The daily high for April was ₩1,530,485 and a low of ₩1,184,866.
The price that month was up 27.9% for the month and up 31.7% for the year.
The average price for Bitcoin (BTC) in KRW for April 2018 was ₩8,544,134, the opening price ₩7,424,995 and the closing price ₩9,880,828.
The daily high for April was ₩10,515,201 and a low of ₩6,920,114.
The price that month was up 33.6% for the month and down -34.3% for the year.
The average price for Bitcoin (BTC) in KRW for April 2019 was ₩5,897,192, the opening price ₩4,670,671 and the closing price ₩6,229,640.
The daily high for April was ₩6,489,320 and a low of ₩4,648,262.
The price that month was up 33.4% for the month and up 49.3% for the year.
The average price for Bitcoin (BTC) in KRW for April 2020 was ₩8,796,658, the opening price ₩7,838,467 and the closing price ₩10,511,052.
The daily high for April was ₩11,370,981 and a low of ₩7,674,631.
The price that month was up 34.1% for the month and up 26.5% for the year.
The average price for Bitcoin (BTC) in KRW for April 2021 was ₩63,962,668, the opening price ₩66,481,076 and the closing price ₩64,550,840.
The daily high for April was ₩72,340,576 and a low of ₩52,587,456.
The price that month was down -2.9% for the month and up 105.1% for the year.
The average price for Bitcoin (BTC) in KRW for April 2022 was ₩51,328,522, the opening price ₩55,330,088 and the closing price ₩47,652,180.
The daily high for April was ₩57,711,728 and a low of ₩47,630,784.
The price that month was down -13.8% for the month and down -13.5% for the year.
The average price for Bitcoin (BTC) in KRW for April 2023 was ₩38,107,862, the opening price ₩37,199,552 and the closing price ₩39,166,628.
The daily high for April was ₩40,359,556 and a low of ₩35,690,360.
The price that month was up 5.3% for the month and up 87.6% for the year.
The average price for Bitcoin (BTC) in KRW for April 2024 was ₩90,277,086, the opening price ₩95,965,688 and the closing price ₩84,045,712.
The daily high for April was ₩98,649,152 and a low of ₩81,940,096.
The price that month was down -12.4% for the month and up 53.5% for the year.
The average price for Bitcoin (BTC) in KRW for April 2025 was ₩124,061,743, the opening price ₩121,603,952 and the closing price ₩134,221,664.
The daily high for April was ₩137,982,512 and a low of ₩109,056,552.
The price that month was up 10.4% for the month and down -2.8% for the year.
The average price for Bitcoin (BTC) in KRW for April 2026 was ₩109,280,047, the opening price ₩102,644,480 and the closing price ₩112,561,696.
The daily high for April was ₩117,683,976 and a low of ₩99,740,432.
The price that month was up 9.7% for the month and down -10.9% for the year.
| Day | Price (average) | Open | High | Low | Close | Change (day) | Change (month) | Change (year) | Trading volume | |
|---|---|---|---|---|---|---|---|---|---|---|
| April 1, 2023 | ₩ 37,229,168 | ₩ 37,199,552 | ₩ 37,629,548 | ₩ 36,969,408 | ₩ 37,118,164 | 0% | % | 78% | ₩ 14,209,781,631,123 | ₿ 381,684 |
| April 2, 2023 | ₩ 36,929,173 | ₩ 37,185,852 | ₩ 37,259,164 | ₩ 36,429,820 | ₩ 36,841,856 | -1% | % | 76% | ₩ 16,049,648,673,576 | ₿ 434,606 |
| April 3, 2023 | ₩ 36,581,716 | ₩ 36,820,652 | ₩ 37,455,128 | ₩ 35,690,360 | ₩ 36,360,724 | -1% | % | 74% | ₩ 25,587,726,336,231 | ₿ 699,468 |
| April 4, 2023 | ₩ 36,720,689 | ₩ 36,367,336 | ₩ 37,391,192 | ₩ 36,146,992 | ₩ 36,977,236 | 2% | % | 77% | ₩ 20,064,549,118,532 | ₿ 546,410 |
| April 5, 2023 | ₩ 37,109,136 | ₩ 36,979,388 | ₩ 37,723,772 | ₩ 36,616,780 | ₩ 37,116,604 | 0% | % | 78% | ₩ 22,461,652,857,017 | ₿ 605,286 |
| April 6, 2023 | ₩ 36,960,455 | ₩ 37,112,976 | ₩ 37,117,132 | ₩ 36,619,020 | ₩ 36,992,692 | 0% | % | 77% | ₩ 18,253,290,942,742 | ₿ 493,860 |
| April 7, 2023 | ₩ 36,856,009 | ₩ 36,985,872 | ₩ 37,072,288 | ₩ 36,606,008 | ₩ 36,759,868 | -1% | % | 76% | ₩ 14,297,641,772,215 | ₿ 387,932 |
| April 8, 2023 | ₩ 36,829,070 | ₩ 36,752,828 | ₩ 37,067,896 | ₩ 36,703,960 | ₩ 36,791,596 | 0% | % | 76% | ₩ 12,339,328,544,076 | ₿ 335,043 |
| April 9, 2023 | ₩ 37,079,073 | ₩ 36,797,616 | ₩ 37,585,124 | ₩ 36,634,528 | ₩ 37,299,024 | 1% | % | 79% | ₩ 16,028,194,560,346 | ₿ 432,271 |
| April 10, 2023 | ₩ 38,274,701 | ₩ 37,302,944 | ₩ 39,329,012 | ₩ 37,288,424 | ₩ 39,178,424 | 5% | % | 88% | ₩ 25,476,497,701,686 | ₿ 665,622 |
| April 11, 2023 | ₩ 39,660,989 | ₩ 39,179,348 | ₩ 40,359,556 | ₩ 39,121,000 | ₩ 39,984,052 | 2% | % | 91% | ₩ 26,609,158,866,798 | ₿ 670,915 |
| April 12, 2023 | ₩ 39,886,945 | ₩ 39,979,452 | ₩ 40,318,024 | ₩ 39,371,688 | ₩ 39,878,616 | 0% | % | 91% | ₩ 24,679,381,322,594 | ₿ 618,733 |
| April 13, 2023 | ₩ 39,620,640 | ₩ 39,552,708 | ₩ 39,723,572 | ₩ 39,632,624 | ₩ 39,573,656 | -1% | % | 90% | ₩ 22,765,602,638,214 | ₿ 574,589 |
| April 14, 2023 | ₩ 39,725,988 | ₩ 39,587,320 | ₩ 40,285,604 | ₩ 39,266,396 | ₩ 39,764,632 | 0% | % | 90% | ₩ 29,557,017,781,788 | ₿ 744,022 |
| April 15, 2023 | ₩ 39,671,392 | ₩ 39,771,220 | ₩ 39,915,992 | ₩ 39,451,820 | ₩ 39,546,536 | -1% | % | 89% | ₩ 15,575,071,786,106 | ₿ 392,602 |
| April 16, 2023 | ₩ 39,569,662 | ₩ 39,543,252 | ₩ 39,855,728 | ₩ 39,336,972 | ₩ 39,542,696 | 0% | % | 89% | ₩ 16,767,545,859,566 | ₿ 423,748 |
| April 17, 2023 | ₩ 39,136,933 | ₩ 39,545,032 | ₩ 39,547,708 | ₩ 38,650,936 | ₩ 38,804,056 | -2% | % | 86% | ₩ 23,552,802,078,114 | ₿ 601,805 |
| April 18, 2023 | ₩ 39,365,197 | ₩ 38,809,388 | ₩ 40,129,720 | ₩ 38,491,144 | ₩ 40,030,536 | 3% | % | 92% | ₩ 25,653,909,293,269 | ₿ 651,690 |
| April 19, 2023 | ₩ 39,114,241 | ₩ 40,026,108 | ₩ 40,091,324 | ₩ 38,069,928 | ₩ 38,269,604 | -4% | % | 83% | ₩ 32,625,141,702,891 | ₿ 834,099 |
| April 20, 2023 | ₩ 37,813,063 | ₩ 38,270,932 | ₩ 38,429,144 | ₩ 37,155,900 | ₩ 37,396,276 | -2% | % | 79% | ₩ 28,253,570,098,491 | ₿ 747,191 |
| April 21, 2023 | ₩ 36,867,681 | ₩ 37,400,568 | ₩ 37,624,840 | ₩ 36,156,236 | ₩ 36,289,080 | -3% | % | 74% | ₩ 27,618,352,409,106 | ₿ 749,121 |
| April 22, 2023 | ₩ 36,627,133 | ₩ 36,274,424 | ₩ 37,080,264 | ₩ 36,146,276 | ₩ 37,007,568 | 2% | % | 77% | ₩ 17,462,083,543,005 | ₿ 476,753 |
| April 23, 2023 | ₩ 36,794,144 | ₩ 37,005,764 | ₩ 37,011,220 | ₩ 36,452,556 | ₩ 36,707,036 | -1% | % | 76% | ₩ 17,009,506,860,590 | ₿ 462,288 |
| April 24, 2023 | ₩ 36,683,518 | ₩ 36,707,492 | ₩ 37,209,632 | ₩ 36,122,852 | ₩ 36,694,096 | 0% | % | 76% | ₩ 23,600,294,939,362 | ₿ 643,349 |
| April 25, 2023 | ₩ 37,277,852 | ₩ 36,680,140 | ₩ 38,049,312 | ₩ 36,411,472 | ₩ 37,970,484 | 3% | % | 82% | ₩ 23,786,715,937,967 | ₿ 638,092 |
| April 26, 2023 | ₩ 38,171,531 | ₩ 37,960,372 | ₩ 40,116,432 | ₩ 36,573,920 | ₩ 38,035,400 | 0% | % | 82% | ₩ 42,627,505,941,527 | ₿ 1,116,736 |
| April 27, 2023 | ₩ 38,886,323 | ₩ 38,043,112 | ₩ 40,006,136 | ₩ 38,008,884 | ₩ 39,487,160 | 4% | % | 89% | ₩ 36,378,508,813,545 | ₿ 935,509 |
| April 28, 2023 | ₩ 39,274,841 | ₩ 39,496,840 | ₩ 39,621,140 | ₩ 38,719,420 | ₩ 39,261,964 | -1% | % | 88% | ₩ 23,477,301,133,519 | ₿ 597,769 |
| April 29, 2023 | ₩ 39,183,182 | ₩ 39,257,020 | ₩ 39,412,096 | ₩ 38,924,456 | ₩ 39,139,156 | 0% | % | 87% | ₩ 14,268,310,758,925 | ₿ 364,144 |
| April 30, 2023 | ₩ 39,335,409 | ₩ 39,135,180 | ₩ 40,080,608 | ₩ 38,959,220 | ₩ 39,166,628 | 0% | % | 88% | ₩ 19,607,128,620,925 | ₿ 498,460 |
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.