In May 2023 Bitcoin (BTC-KRW) was priced at ₩38,335,797 KRW (South Korean Won)
2023
1 days
What was the historical Bitcoin price for May 2023 in South Korean Won (KRW)? The average price for Bitcoin in May 2023 BTC-KRW was ₩38,335,797. The closing price for Bitcoin (BTC) in May 2023 was ₩37,730,208, on May 1, 2023. It was down -3.7% for the month and up 80.7% 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 May 1, 2023 was ₩38,335,797, the opening price ₩39,110,824 and the closing price ₩37,730,208.
The daily high for May 1, 2023 was ₩39,327,888 and the daily low ₩37,174,268.
The price that day was down -3.7% for the day, down % for the month and up 80.7% for the year.
The average price for Bitcoin (BTC) in KRW for May 2, 2023 was ₩38,108,867, the opening price ₩37,724,308 and the closing price ₩38,507,192.
The daily high for May 2, 2023 was ₩38,757,504 and the daily low ₩37,446,464.
The price that day was up 2.1% for the day, down % for the month and up 84.4% for the year.
The average price for Bitcoin (BTC) in KRW for May 3, 2023 was ₩38,456,689, the opening price ₩38,507,136 and the closing price ₩38,738,068.
The daily high for May 3, 2023 was ₩39,033,340 and the daily low ₩37,548,212.
The price that day was up 0.6% for the day, down % for the month and up 85.5% for the year.
The average price for Bitcoin (BTC) in KRW for May 4, 2023 was ₩38,429,336, the opening price ₩38,771,452 and the closing price ₩38,112,156.
The daily high for May 4, 2023 was ₩38,838,332 and the daily low ₩37,995,404.
The price that day was down -1.6% for the day, down % for the month and up 82.5% for the year.
The average price for Bitcoin (BTC) in KRW for May 5, 2023 was ₩38,562,073, the opening price ₩38,117,132 and the closing price ₩38,924,988.
The daily high for May 5, 2023 was ₩39,096,880 and the daily low ₩38,109,292.
The price that day was up 2.1% for the day, down % for the month and up 86.4% for the year.
The average price for Bitcoin (BTC) in KRW for May 6, 2023 was ₩38,462,070, the opening price ₩38,930,888 and the closing price ₩38,094,992.
The daily high for May 6, 2023 was ₩39,301,584 and the daily low ₩37,520,816.
The price that day was down -2.1% for the day, down % for the month and up 82.4% for the year.
The average price for Bitcoin (BTC) in KRW for May 7, 2023 was ₩37,876,616, the opening price ₩38,091,040 and the closing price ₩37,502,532.
The daily high for May 7, 2023 was ₩38,428,296 and the daily low ₩37,484,596.
The price that day was down -1.6% for the day, down % for the month and up 79.6% for the year.
The average price for Bitcoin (BTC) in KRW for May 8, 2023 was ₩37,060,157, the opening price ₩37,496,576 and the closing price ₩36,643,956.
The daily high for May 8, 2023 was ₩37,980,296 and the daily low ₩36,119,800.
The price that day was down -2.3% for the day, down % for the month and up 75.5% for the year.
The average price for Bitcoin (BTC) in KRW for May 9, 2023 was ₩36,620,858, the opening price ₩36,645,008 and the closing price ₩36,686,600.
The daily high for May 9, 2023 was ₩36,850,928 and the daily low ₩36,300,896.
The price that day was up 0.1% for the day, down % for the month and up 75.7% for the year.
The average price for Bitcoin (BTC) in KRW for May 10, 2023 was ₩36,472,101, the opening price ₩36,681,112 and the closing price ₩36,416,524.
The daily high for May 10, 2023 was ₩37,303,792 and the daily low ₩35,486,976.
The price that day was down -0.7% for the day, down % for the month and up 74.4% for the year.
The average price for Bitcoin (BTC) in KRW for May 11, 2023 was ₩36,085,236, the opening price ₩36,415,640 and the closing price ₩35,884,832.
The daily high for May 11, 2023 was ₩36,365,160 and the daily low ₩35,675,312.
The price that day was down -1.5% for the day, down % for the month and up 71.8% for the year.
The average price for Bitcoin (BTC) in KRW for May 12, 2023 was ₩35,668,242, the opening price ₩35,867,388 and the closing price ₩35,986,932.
The daily high for May 12, 2023 was ₩36,089,628 and the daily low ₩34,729,020.
The price that day was up 0.3% for the day, down % for the month and up 72.3% for the year.
The average price for Bitcoin (BTC) in KRW for May 13, 2023 was ₩36,024,143, the opening price ₩35,990,660 and the closing price ₩35,956,644.
The daily high for May 13, 2023 was ₩36,288,692 and the daily low ₩35,860,576.
The price that day was down -0.1% for the day, down % for the month and up 72.2% for the year.
The average price for Bitcoin (BTC) in KRW for May 14, 2023 was ₩36,090,452, the opening price ₩35,963,216 and the closing price ₩36,155,000.
The daily high for May 14, 2023 was ₩36,450,456 and the daily low ₩35,793,136.
The price that day was up 0.6% for the day, down % for the month and up 73.1% for the year.
The average price for Bitcoin (BTC) in KRW for May 15, 2023 was ₩36,321,092, the opening price ₩36,156,000 and the closing price ₩36,322,640.
The daily high for May 15, 2023 was ₩36,935,200 and the daily low ₩35,870,528.
The price that day was up 0.5% for the day, down % for the month and up 73.9% for the year.
The average price for Bitcoin (BTC) in KRW for May 16, 2023 was ₩36,221,522, the opening price ₩36,294,352 and the closing price ₩36,304,736.
The daily high for May 16, 2023 was ₩36,419,024 and the daily low ₩35,867,976.
The price that day was down 0.0% for the day, down % for the month and up 73.9% for the year.
The average price for Bitcoin (BTC) in KRW for May 17, 2023 was ₩36,272,576, the opening price ₩36,303,152 and the closing price ₩36,574,660.
The daily high for May 17, 2023 was ₩36,627,128 and the daily low ₩35,585,364.
The price that day was up 0.7% for the day, down % for the month and up 75.1% for the year.
The average price for Bitcoin (BTC) in KRW for May 18, 2023 was ₩36,079,686, the opening price ₩36,578,464 and the closing price ₩35,823,416.
The daily high for May 18, 2023 was ₩36,620,840 and the daily low ₩35,296,024.
The price that day was down -2.1% for the day, down % for the month and up 71.6% for the year.
The average price for Bitcoin (BTC) in KRW for May 19, 2023 was ₩35,716,710, the opening price ₩35,816,132 and the closing price ₩35,634,940.
The daily high for May 19, 2023 was ₩35,991,548 and the daily low ₩35,424,220.
The price that day was down -0.5% for the day, down % for the month and up 70.6% for the year.
The average price for Bitcoin (BTC) in KRW for May 20, 2023 was ₩35,786,126, the opening price ₩35,633,236 and the closing price ₩35,952,264.
The daily high for May 20, 2023 was ₩35,986,152 and the daily low ₩35,572,852.
The price that day was up 0.9% for the day, down % for the month and up 72.2% for the year.
The average price for Bitcoin (BTC) in KRW for May 21, 2023 was ₩35,729,494, the opening price ₩35,937,472 and the closing price ₩35,454,384.
The daily high for May 21, 2023 was ₩36,132,932 and the daily low ₩35,393,188.
The price that day was down -1.4% for the day, down % for the month and up 69.8% for the year.
The average price for Bitcoin (BTC) in KRW for May 22, 2023 was ₩35,352,668, the opening price ₩35,449,176 and the closing price ₩35,287,412.
The daily high for May 22, 2023 was ₩35,568,568 and the daily low ₩35,105,516.
The price that day was down -0.5% for the day, down % for the month and up 69.0% for the year.
The average price for Bitcoin (BTC) in KRW for May 23, 2023 was ₩35,598,180, the opening price ₩35,293,568 and the closing price ₩35,943,132.
The daily high for May 23, 2023 was ₩35,985,904 and the daily low ₩35,170,116.
The price that day was up 1.9% for the day, down % for the month and up 72.1% for the year.
The average price for Bitcoin (BTC) in KRW for May 24, 2023 was ₩35,270,656, the opening price ₩35,941,648 and the closing price ₩34,730,844.
The daily high for May 24, 2023 was ₩35,941,648 and the daily low ₩34,468,484.
The price that day was down -3.4% for the day, down % for the month and up 66.3% for the year.
The average price for Bitcoin (BTC) in KRW for May 25, 2023 was ₩34,891,534, the opening price ₩34,723,780 and the closing price ₩35,245,524.
The daily high for May 25, 2023 was ₩35,363,796 and the daily low ₩34,233,036.
The price that day was up 1.5% for the day, down % for the month and up 68.8% for the year.
The average price for Bitcoin (BTC) in KRW for May 26, 2023 was ₩35,300,541, the opening price ₩35,242,828 and the closing price ₩35,361,112.
The daily high for May 26, 2023 was ₩35,683,144 and the daily low ₩34,915,080.
The price that day was up 0.3% for the day, down % for the month and up 69.3% for the year.
The average price for Bitcoin (BTC) in KRW for May 27, 2023 was ₩35,434,362, the opening price ₩35,362,292 and the closing price ₩35,558,384.
The daily high for May 27, 2023 was ₩35,585,556 and the daily low ₩35,231,216.
The price that day was up 0.6% for the day, down % for the month and up 70.3% for the year.
The average price for Bitcoin (BTC) in KRW for May 28, 2023 was ₩36,378,789, the opening price ₩35,562,096 and the closing price ₩37,169,456.
The daily high for May 28, 2023 was ₩37,312,040 and the daily low ₩35,471,564.
The price that day was up 4.5% for the day, down % for the month and up 78.0% for the year.
The average price for Bitcoin (BTC) in KRW for May 29, 2023 was ₩37,011,474, the opening price ₩37,156,148 and the closing price ₩36,758,300.
The daily high for May 29, 2023 was ₩37,627,812 and the daily low ₩36,503,636.
The price that day was down -1.1% for the day, down % for the month and up 76.0% for the year.
The average price for Bitcoin (BTC) in KRW for May 30, 2023 was ₩36,674,555, the opening price ₩36,757,292 and the closing price ₩36,570,288.
The daily high for May 30, 2023 was ₩36,983,484 and the daily low ₩36,387,156.
The price that day was down -0.5% for the day, down % for the month and up 75.1% for the year.
The average price for Bitcoin (BTC) in KRW for May 31, 2023 was ₩36,227,151, the opening price ₩36,567,884 and the closing price ₩35,986,840.
The daily high for May 31, 2023 was ₩36,709,704 and the daily low ₩35,644,176.
The price that day was down -1.6% for the day, down % for the month and up 72.3% for the year.
The average Bitcoin price in May 2023 in 7 other global currencies.
The average price for Bitcoin (BTC) in USD (United States Dollar) for May 2023 was $27,516, the opening price $29,227 and the closing price $27,220.
The daily high for May was $29,820 and a low of $25,878.
The price that day was down -7.0% for the month and up 64.5% for the year.
The average price for Bitcoin (BTC) in EUR (Euro) for May 2023 was €25,278, the opening price €26,544 and the closing price €25,454.
The daily high for May was €26,896 and a low of €23,848.
The price that day was down -4.2% for the month and up 65.0% for the year.
The average price for Bitcoin (BTC) in GBP (British Pound Sterling) for May 2023 was £22,045, the opening price £23,274 and the closing price £21,872.
The daily high for May was £23,594 and a low of £20,789.
The price that day was down -6.2% for the month and up 59.9% for the year.
The average price for Bitcoin (BTC) in JPY (Japanese Yen) for May 2023 was ¥3,773,370, the opening price ¥3,986,485 and the closing price ¥3,786,739.
The daily high for May was ¥4,020,795 and a low of ¥3,511,637.
The price that day was down -5.1% for the month and up 74.5% for the year.
The average price for Bitcoin (BTC) in AUD (Australian Dollar) for May 2023 was $41,412, the opening price $44,216 and the closing price $41,837.
The daily high for May was $44,320 and a low of $38,968.
The price that day was down -5.5% for the month and up 72.0% for the year.
The average price for Bitcoin (BTC) in CNY (Chinese Yuan Renminbi) for May 2023 was ¥192,169, the opening price ¥202,021 and the closing price ¥193,581.
The daily high for May was ¥206,075 and a low of ¥180,067.
The price that day was down -4.3% for the month and up 69.6% for the year.
The average price for Bitcoin (BTC) in INR (Indian Rupee) for May 2023 was ₹2,264,546, the opening price ₹2,389,171 and the closing price ₹2,250,169.
The daily high for May was ₹2,437,192 and a low of ₹2,127,919.
The price that day was down -6.0% for the month and up 64.3% for the year.
The bitcoin price for the month May in other years.
The average price for Bitcoin (BTC) in KRW for May 2015 was ₩259,007, the opening price ₩254,165 and the closing price ₩256,383.
The daily high for May was ₩269,360 and a low of ₩247,652.
The price that month was up 0.8% for the month and down -26.8% for the year.
The average price for Bitcoin (BTC) in KRW for May 2016 was ₩541,150, the opening price ₩512,989 and the closing price ₩631,494.
The daily high for May was ₩656,581 and a low of ₩502,503.
The price that month was up 23.1% for the month and up 24.8% for the year.
The average price for Bitcoin (BTC) in KRW for May 2017 was ₩2,119,470, the opening price ₩1,531,170 and the closing price ₩2,558,561.
The daily high for May was ₩3,091,790 and a low of ₩1,532,195.
The price that month was up 67.1% for the month and up 120.1% for the year.
The average price for Bitcoin (BTC) in KRW for May 2018 was ₩9,107,481, the opening price ₩9,892,504 and the closing price ₩8,092,130.
The daily high for May was ₩10,693,005 and a low of ₩7,622,593.
The price that month was down -18.1% for the month and down -46.2% for the year.
The average price for Bitcoin (BTC) in KRW for May 2019 was ₩8,589,381, the opening price ₩6,229,858 and the closing price ₩10,194,654.
The daily high for May was ₩10,713,589 and a low of ₩6,226,053.
The price that month was up 63.6% for the month and up 144.4% for the year.
The average price for Bitcoin (BTC) in KRW for May 2020 was ₩11,370,438, the opening price ₩10,528,324 and the closing price ₩11,651,010.
The daily high for May was ₩12,188,281 and a low of ₩10,240,352.
The price that month was up 10.8% for the month and up 40.2% for the year.
The average price for Bitcoin (BTC) in KRW for May 2021 was ₩52,380,634, the opening price ₩64,511,144 and the closing price ₩41,364,056.
The daily high for May was ₩66,372,564 and a low of ₩34,686,032.
The price that month was down -35.9% for the month and up 31.4% for the year.
The average price for Bitcoin (BTC) in KRW for May 2022 was ₩40,284,462, the opening price ₩47,650,144 and the closing price ₩39,509,552.
The daily high for May was ₩50,061,452 and a low of ₩34,024,112.
The price that month was down -17.1% for the month and down -28.2% for the year.
The average price for Bitcoin (BTC) in KRW for May 2023 was ₩36,532,895, the opening price ₩39,110,824 and the closing price ₩35,986,840.
The daily high for May was ₩39,327,888 and a low of ₩34,233,036.
The price that month was down -8.1% for the month and up 72.3% for the year.
The average price for Bitcoin (BTC) in KRW for May 2024 was ₩88,876,888, the opening price ₩84,007,792 and the closing price ₩93,344,208.
The daily high for May was ₩98,063,368 and a low of ₩78,411,208.
The price that month was up 11.1% for the month and up 70.5% for the year.
The average price for Bitcoin (BTC) in KRW for May 2025 was ₩143,822,904, the opening price ₩134,229,568 and the closing price ₩144,713,568.
The daily high for May was ₩154,920,448 and a low of ₩128,908,744.
The price that month was up 7.8% for the month and up 4.8% for the year.
The average price for Bitcoin (BTC) in KRW for May 2026 was ₩116,223,613, the opening price ₩112,562,784 and the closing price ₩110,941,248.
The daily high for May was ₩122,344,376 and a low of ₩108,795,320.
The price that month was down -1.4% for the month and down -12.2% for the year.
| Day | Price (average) | Open | High | Low | Close | Change (day) | Change (month) | Change (year) | Trading volume | |
|---|---|---|---|---|---|---|---|---|---|---|
| May 1, 2023 | ₩ 38,335,797 | ₩ 39,110,824 | ₩ 39,327,888 | ₩ 37,174,268 | ₩ 37,730,208 | -4% | % | 81% | ₩ 25,056,616,162,211 | ₿ 653,609 |
| May 2, 2023 | ₩ 38,108,867 | ₩ 37,724,308 | ₩ 38,757,504 | ₩ 37,446,464 | ₩ 38,507,192 | 2% | % | 84% | ₩ 22,063,248,407,190 | ₿ 578,953 |
| May 3, 2023 | ₩ 38,456,689 | ₩ 38,507,136 | ₩ 39,033,340 | ₩ 37,548,212 | ₩ 38,738,068 | 1% | % | 86% | ₩ 25,538,825,413,222 | ₿ 664,093 |
| May 4, 2023 | ₩ 38,429,336 | ₩ 38,771,452 | ₩ 38,838,332 | ₩ 37,995,404 | ₩ 38,112,156 | -2% | % | 83% | ₩ 20,542,136,618,190 | ₿ 534,543 |
| May 5, 2023 | ₩ 38,562,073 | ₩ 38,117,132 | ₩ 39,096,880 | ₩ 38,109,292 | ₩ 38,924,988 | 2% | % | 86% | ₩ 23,639,587,525,597 | ₿ 613,027 |
| May 6, 2023 | ₩ 38,462,070 | ₩ 38,930,888 | ₩ 39,301,584 | ₩ 37,520,816 | ₩ 38,094,992 | -2% | % | 82% | ₩ 20,973,760,205,596 | ₿ 545,310 |
| May 7, 2023 | ₩ 37,876,616 | ₩ 38,091,040 | ₩ 38,428,296 | ₩ 37,484,596 | ₩ 37,502,532 | -2% | % | 80% | ₩ 14,894,738,093,303 | ₿ 393,244 |
| May 8, 2023 | ₩ 37,060,157 | ₩ 37,496,576 | ₩ 37,980,296 | ₩ 36,119,800 | ₩ 36,643,956 | -2% | % | 75% | ₩ 25,302,661,329,101 | ₿ 682,746 |
| May 9, 2023 | ₩ 36,620,858 | ₩ 36,645,008 | ₩ 36,850,928 | ₩ 36,300,896 | ₩ 36,686,600 | 0% | % | 76% | ₩ 18,740,166,094,398 | ₿ 511,735 |
| May 10, 2023 | ₩ 36,472,101 | ₩ 36,681,112 | ₩ 37,303,792 | ₩ 35,486,976 | ₩ 36,416,524 | -1% | % | 74% | ₩ 27,232,903,393,723 | ₿ 746,678 |
| May 11, 2023 | ₩ 36,085,236 | ₩ 36,415,640 | ₩ 36,365,160 | ₩ 35,675,312 | ₩ 35,884,832 | -1% | % | 72% | ₩ 22,227,138,507,707 | ₿ 615,962 |
| May 12, 2023 | ₩ 35,668,242 | ₩ 35,867,388 | ₩ 36,089,628 | ₩ 34,729,020 | ₩ 35,986,932 | 0% | % | 72% | ₩ 25,929,395,322,050 | ₿ 726,960 |
| May 13, 2023 | ₩ 36,024,143 | ₩ 35,990,660 | ₩ 36,288,692 | ₩ 35,860,576 | ₩ 35,956,644 | 0% | % | 72% | ₩ 13,423,521,620,146 | ₿ 372,626 |
| May 14, 2023 | ₩ 36,090,452 | ₩ 35,963,216 | ₩ 36,450,456 | ₩ 35,793,136 | ₩ 36,155,000 | 1% | % | 73% | ₩ 13,445,177,994,154 | ₿ 372,541 |
| May 15, 2023 | ₩ 36,321,092 | ₩ 36,156,000 | ₩ 36,935,200 | ₩ 35,870,528 | ₩ 36,322,640 | 0% | % | 74% | ₩ 19,252,474,366,191 | ₿ 530,063 |
| May 16, 2023 | ₩ 36,221,522 | ₩ 36,294,352 | ₩ 36,419,024 | ₩ 35,867,976 | ₩ 36,304,736 | 0% | % | 74% | ₩ 17,096,813,511,241 | ₿ 472,007 |
| May 17, 2023 | ₩ 36,272,576 | ₩ 36,303,152 | ₩ 36,627,128 | ₩ 35,585,364 | ₩ 36,574,660 | 1% | % | 75% | ₩ 20,210,395,244,517 | ₿ 557,181 |
| May 18, 2023 | ₩ 36,079,686 | ₩ 36,578,464 | ₩ 36,620,840 | ₩ 35,296,024 | ₩ 35,823,416 | -2% | % | 72% | ₩ 20,323,993,096,069 | ₿ 563,308 |
| May 19, 2023 | ₩ 35,716,710 | ₩ 35,816,132 | ₩ 35,991,548 | ₩ 35,424,220 | ₩ 35,634,940 | -1% | % | 71% | ₩ 14,920,464,016,422 | ₿ 417,745 |
| May 20, 2023 | ₩ 35,786,126 | ₩ 35,633,236 | ₩ 35,986,152 | ₩ 35,572,852 | ₩ 35,952,264 | 1% | % | 72% | ₩ 9,335,951,759,493 | ₿ 260,882 |
| May 21, 2023 | ₩ 35,729,494 | ₩ 35,937,472 | ₩ 36,132,932 | ₩ 35,393,188 | ₩ 35,454,384 | -1% | % | 70% | ₩ 11,459,626,783,399 | ₿ 320,733 |
| May 22, 2023 | ₩ 35,352,668 | ₩ 35,449,176 | ₩ 35,568,568 | ₩ 35,105,516 | ₩ 35,287,412 | 0% | % | 69% | ₩ 14,530,586,645,292 | ₿ 411,018 |
| May 23, 2023 | ₩ 35,598,180 | ₩ 35,293,568 | ₩ 35,985,904 | ₩ 35,170,116 | ₩ 35,943,132 | 2% | % | 72% | ₩ 18,082,910,616,976 | ₿ 507,973 |
| May 24, 2023 | ₩ 35,270,656 | ₩ 35,941,648 | ₩ 35,941,648 | ₩ 34,468,484 | ₩ 34,730,844 | -3% | % | 66% | ₩ 21,495,559,019,063 | ₿ 609,446 |
| May 25, 2023 | ₩ 34,891,534 | ₩ 34,723,780 | ₩ 35,363,796 | ₩ 34,233,036 | ₩ 35,245,524 | 1% | % | 69% | ₩ 18,438,822,300,836 | ₿ 528,461 |
| May 26, 2023 | ₩ 35,300,541 | ₩ 35,242,828 | ₩ 35,683,144 | ₩ 34,915,080 | ₩ 35,361,112 | 0% | % | 69% | ₩ 16,822,938,231,443 | ₿ 476,563 |
| May 27, 2023 | ₩ 35,434,362 | ₩ 35,362,292 | ₩ 35,585,556 | ₩ 35,231,216 | ₩ 35,558,384 | 1% | % | 70% | ₩ 10,444,529,598,313 | ₿ 294,757 |
| May 28, 2023 | ₩ 36,378,789 | ₩ 35,562,096 | ₩ 37,312,040 | ₩ 35,471,564 | ₩ 37,169,456 | 5% | % | 78% | ₩ 19,249,628,088,948 | ₿ 529,144 |
| May 29, 2023 | ₩ 37,011,474 | ₩ 37,156,148 | ₩ 37,627,812 | ₩ 36,503,636 | ₩ 36,758,300 | -1% | % | 76% | ₩ 20,112,501,145,272 | ₿ 543,413 |
| May 30, 2023 | ₩ 36,674,555 | ₩ 36,757,292 | ₩ 36,983,484 | ₩ 36,387,156 | ₩ 36,570,288 | -1% | % | 75% | ₩ 17,492,951,918,180 | ₿ 476,978 |
| May 31, 2023 | ₩ 36,227,151 | ₩ 36,567,884 | ₩ 36,709,704 | ₩ 35,644,176 | ₩ 35,986,840 | -2% | % | 72% | ₩ 20,699,132,241,993 | ₿ 571,371 |
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.