In July 2023 Bitcoin (BTC-KRW) was priced at ₩40,157,730 KRW (South Korean Won)
2023
1 days
What was the historical Bitcoin price for July 2023 in South Korean Won (KRW)? The average price for Bitcoin in July 2023 BTC-KRW was ₩40,157,730. The closing price for Bitcoin (BTC) in July 2023 was ₩40,265,744, on July 1, 2023. It was up 0.4% for the month and up 92.8% 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 July 1, 2023 was ₩40,157,730, the opening price ₩40,110,116 and the closing price ₩40,265,744.
The daily high for July 1, 2023 was ₩40,333,152 and the daily low ₩39,921,908.
The price that day was up 0.4% for the day, down % for the month and up 92.8% for the year.
The average price for Bitcoin (BTC) in KRW for July 2, 2023 was ₩40,225,562, the opening price ₩40,262,048 and the closing price ₩40,306,136.
The daily high for July 2, 2023 was ₩40,497,468 and the daily low ₩39,836,596.
The price that day was up 0.1% for the day, down % for the month and up 93.0% for the year.
The average price for Bitcoin (BTC) in KRW for July 3, 2023 was ₩40,504,044, the opening price ₩40,311,068 and the closing price ₩40,704,332.
The daily high for July 3, 2023 was ₩40,990,328 and the daily low ₩40,010,448.
The price that day was up 1.0% for the day, down % for the month and up 94.9% for the year.
The average price for Bitcoin (BTC) in KRW for July 4, 2023 was ₩40,272,104, the opening price ₩40,704,888 and the closing price ₩39,902,228.
The daily high for July 4, 2023 was ₩40,736,556 and the daily low ₩39,744,744.
The price that day was down -2.0% for the day, down % for the month and up 91.1% for the year.
The average price for Bitcoin (BTC) in KRW for July 5, 2023 was ₩39,783,289, the opening price ₩39,903,712 and the closing price ₩39,789,540.
The daily high for July 5, 2023 was ₩40,198,272 and the daily low ₩39,241,632.
The price that day was down -0.3% for the day, down % for the month and up 90.5% for the year.
The average price for Bitcoin (BTC) in KRW for July 6, 2023 was ₩39,805,324, the opening price ₩39,780,392 and the closing price ₩39,167,624.
The daily high for July 6, 2023 was ₩40,992,120 and the daily low ₩39,281,160.
The price that day was down -1.6% for the day, down % for the month and up 87.6% for the year.
The average price for Bitcoin (BTC) in KRW for July 7, 2023 was ₩39,247,306, the opening price ₩39,165,872 and the closing price ₩39,404,284.
The daily high for July 7, 2023 was ₩39,460,672 and the daily low ₩38,958,396.
The price that day was up 0.6% for the day, down % for the month and up 88.7% for the year.
The average price for Bitcoin (BTC) in KRW for July 8, 2023 was ₩39,312,828, the opening price ₩39,410,332 and the closing price ₩39,339,712.
The daily high for July 8, 2023 was ₩39,437,368 and the daily low ₩39,063,900.
The price that day was down -0.2% for the day, down % for the month and up 88.4% for the year.
The average price for Bitcoin (BTC) in KRW for July 9, 2023 was ₩39,267,800, the opening price ₩39,338,504 and the closing price ₩39,173,472.
The daily high for July 9, 2023 was ₩39,506,272 and the daily low ₩39,052,952.
The price that day was down -0.4% for the day, down % for the month and up 87.6% for the year.
The average price for Bitcoin (BTC) in KRW for July 10, 2023 was ₩39,524,706, the opening price ₩39,175,020 and the closing price ₩39,534,708.
The daily high for July 10, 2023 was ₩40,330,312 and the daily low ₩39,058,784.
The price that day was up 0.9% for the day, down % for the month and up 89.3% for the year.
The average price for Bitcoin (BTC) in KRW for July 11, 2023 was ₩39,554,835, the opening price ₩39,538,816 and the closing price ₩39,557,980.
The daily high for July 11, 2023 was ₩39,827,044 and the daily low ₩39,295,500.
The price that day was up 0.1% for the day, down % for the month and up 89.4% for the year.
The average price for Bitcoin (BTC) in KRW for July 12, 2023 was ₩39,183,821, the opening price ₩39,559,656 and the closing price ₩38,750,108.
The daily high for July 12, 2023 was ₩39,860,944 and the daily low ₩38,564,576.
The price that day was down -2.0% for the day, down % for the month and up 85.6% for the year.
The average price for Bitcoin (BTC) in KRW for July 13, 2023 was ₩39,365,046, the opening price ₩38,744,808 and the closing price ₩39,885,820.
The daily high for July 13, 2023 was ₩40,294,220 and the daily low ₩38,535,336.
The price that day was up 2.9% for the day, down % for the month and up 91.0% for the year.
The average price for Bitcoin (BTC) in KRW for July 14, 2023 was ₩39,079,710, the opening price ₩39,884,136 and the closing price ₩38,503,944.
The daily high for July 14, 2023 was ₩39,901,348 and the daily low ₩38,029,412.
The price that day was down -3.5% for the day, down % for the month and up 84.4% for the year.
The average price for Bitcoin (BTC) in KRW for July 15, 2023 was ₩38,492,062, the opening price ₩38,501,040 and the closing price ₩38,455,376.
The daily high for July 15, 2023 was ₩38,597,508 and the daily low ₩38,414,324.
The price that day was down -0.1% for the day, down % for the month and up 84.2% for the year.
The average price for Bitcoin (BTC) in KRW for July 16, 2023 was ₩38,420,748, the opening price ₩38,457,492 and the closing price ₩38,396,472.
The daily high for July 16, 2023 was ₩38,635,308 and the daily low ₩38,193,720.
The price that day was down -0.2% for the day, down % for the month and up 83.9% for the year.
The average price for Bitcoin (BTC) in KRW for July 17, 2023 was ₩38,121,582, the opening price ₩38,397,096 and the closing price ₩38,157,452.
The daily high for July 17, 2023 was ₩38,376,928 and the daily low ₩37,554,852.
The price that day was down -0.6% for the day, down % for the month and up 82.7% for the year.
The average price for Bitcoin (BTC) in KRW for July 18, 2023 was ₩37,859,217, the opening price ₩38,158,948 and the closing price ₩37,777,212.
The daily high for July 18, 2023 was ₩38,142,956 and the daily low ₩37,357,752.
The price that day was down -1.0% for the day, down % for the month and up 80.9% for the year.
The average price for Bitcoin (BTC) in KRW for July 19, 2023 was ₩37,909,997, the opening price ₩37,784,148 and the closing price ₩37,873,720.
The daily high for July 19, 2023 was ₩38,202,352 and the daily low ₩37,779,768.
The price that day was up 0.3% for the day, down % for the month and up 81.4% for the year.
The average price for Bitcoin (BTC) in KRW for July 20, 2023 was ₩38,039,360, the opening price ₩37,875,400 and the closing price ₩38,095,764.
The daily high for July 20, 2023 was ₩38,335,224 and the daily low ₩37,851,052.
The price that day was up 0.6% for the day, down % for the month and up 82.4% for the year.
The average price for Bitcoin (BTC) in KRW for July 21, 2023 was ₩38,316,892, the opening price ₩38,112,508 and the closing price ₩38,482,084.
The daily high for July 21, 2023 was ₩38,680,456 and the daily low ₩37,992,520.
The price that day was up 1.0% for the day, down % for the month and up 84.3% for the year.
The average price for Bitcoin (BTC) in KRW for July 22, 2023 was ₩38,385,984, the opening price ₩38,482,024 and the closing price ₩38,305,892.
The daily high for July 22, 2023 was ₩38,588,680 and the daily low ₩38,167,340.
The price that day was down -0.5% for the day, down % for the month and up 83.4% for the year.
The average price for Bitcoin (BTC) in KRW for July 23, 2023 was ₩38,582,394, the opening price ₩38,329,448 and the closing price ₩38,708,272.
The daily high for July 23, 2023 was ₩39,024,920 and the daily low ₩38,266,936.
The price that day was up 1.1% for the day, down % for the month and up 85.4% for the year.
The average price for Bitcoin (BTC) in KRW for July 24, 2023 was ₩37,952,746, the opening price ₩38,704,568 and the closing price ₩37,372,128.
The daily high for July 24, 2023 was ₩38,698,132 and the daily low ₩37,036,156.
The price that day was down -3.5% for the day, down % for the month and up 79.0% for the year.
The average price for Bitcoin (BTC) in KRW for July 25, 2023 was ₩37,338,295, the opening price ₩37,374,760 and the closing price ₩37,250,884.
The daily high for July 25, 2023 was ₩37,479,000 and the daily low ₩37,248,536.
The price that day was down -0.3% for the day, down % for the month and up 78.4% for the year.
The average price for Bitcoin (BTC) in KRW for July 26, 2023 was ₩37,447,537, the opening price ₩37,248,808 and the closing price ₩37,440,652.
The daily high for July 26, 2023 was ₩37,790,572 and the daily low ₩37,310,116.
The price that day was up 0.5% for the day, down % for the month and up 79.3% for the year.
The average price for Bitcoin (BTC) in KRW for July 27, 2023 was ₩37,529,589, the opening price ₩37,439,156 and the closing price ₩37,512,908.
The daily high for July 27, 2023 was ₩37,843,156 and the daily low ₩37,323,136.
The price that day was up 0.2% for the day, down % for the month and up 79.6% for the year.
The average price for Bitcoin (BTC) in KRW for July 28, 2023 was ₩37,464,911, the opening price ₩37,514,804 and the closing price ₩37,334,540.
The daily high for July 28, 2023 was ₩37,676,116 and the daily low ₩37,334,184.
The price that day was down -0.5% for the day, down % for the month and up 78.8% for the year.
The average price for Bitcoin (BTC) in KRW for July 29, 2023 was ₩37,353,766, the opening price ₩37,334,796 and the closing price ₩37,382,512.
The daily high for July 29, 2023 was ₩37,433,352 and the daily low ₩37,264,404.
The price that day was up 0.1% for the day, down % for the month and up 79.0% for the year.
The average price for Bitcoin (BTC) in KRW for July 30, 2023 was ₩37,289,443, the opening price ₩37,382,736 and the closing price ₩37,278,904.
The daily high for July 30, 2023 was ₩37,492,344 and the daily low ₩37,003,788.
The price that day was down -0.3% for the day, down % for the month and up 78.5% for the year.
The average price for Bitcoin (BTC) in KRW for July 31, 2023 was ₩37,378,178, the opening price ₩37,282,732 and the closing price ₩37,364,148.
The daily high for July 31, 2023 was ₩37,623,292 and the daily low ₩37,242,540.
The price that day was up 0.2% for the day, down % for the month and up 78.9% for the year.
The average Bitcoin price in July 2023 in 7 other global currencies.
The average price for Bitcoin (BTC) in USD (United States Dollar) for July 2023 was $30,089, the opening price $30,472 and the closing price $29,230.
The daily high for July was $31,815 and a low of $28,934.
The price that day was down -4.1% for the month and up 76.6% for the year.
The average price for Bitcoin (BTC) in EUR (Euro) for July 2023 was €27,217, the opening price €27,914 and the closing price €26,581.
The daily high for July was €28,957 and a low of €26,126.
The price that day was down -4.8% for the month and up 72.3% for the year.
The average price for Bitcoin (BTC) in GBP (British Pound Sterling) for July 2023 was £23,370, the opening price £23,981 and the closing price £22,779.
The daily high for July was £24,750 and a low of £22,575.
The price that day was down -5.0% for the month and up 66.5% for the year.
The average price for Bitcoin (BTC) in JPY (Japanese Yen) for July 2023 was ¥4,248,900, the opening price ¥4,398,152 and the closing price ¥4,160,281.
The daily high for July was ¥4,541,354 and a low of ¥4,058,967.
The price that day was down -5.4% for the month and up 91.7% for the year.
The average price for Bitcoin (BTC) in AUD (Australian Dollar) for July 2023 was $44,728, the opening price $45,734 and the closing price $43,523.
The daily high for July was $47,170 and a low of $42,868.
The price that day was down -4.9% for the month and up 79.0% for the year.
The average price for Bitcoin (BTC) in CNY (Chinese Yuan Renminbi) for July 2023 was ¥216,323, the opening price ¥221,034 and the closing price ¥207,687.
The daily high for July was ¥227,922 and a low of ¥206,692.
The price that day was down -6.1% for the month and up 81.9% for the year.
The average price for Bitcoin (BTC) in INR (Indian Rupee) for July 2023 was ₹2,472,795, the opening price ₹2,501,624 and the closing price ₹2,403,953.
The daily high for July was ₹2,608,688 and a low of ₹2,367,258.
The price that day was down -3.9% for the month and up 75.5% for the year.
The bitcoin price for the month July in other years.
The average price for Bitcoin (BTC) in KRW for July 2015 was ₩319,830, the opening price ₩294,533 and the closing price ₩331,808.
The daily high for July was ₩355,328 and a low of ₩284,159.
The price that month was up 12.8% for the month and down -5.3% for the year.
The average price for Bitcoin (BTC) in KRW for July 2016 was ₩754,430, the opening price ₩774,905 and the closing price ₩694,239.
The daily high for July was ₩810,008 and a low of ₩693,888.
The price that month was down -10.5% for the month and up 37.2% for the year.
The average price for Bitcoin (BTC) in KRW for July 2017 was ₩2,848,207, the opening price ₩2,852,606 and the closing price ₩3,216,729.
The daily high for July was ₩3,360,531 and a low of ₩2,079,104.
The price that month was up 13.3% for the month and up 176.7% for the year.
The average price for Bitcoin (BTC) in KRW for July 2018 was ₩7,986,783, the opening price ₩7,142,035 and the closing price ₩8,653,561.
The daily high for July was ₩9,506,855 and a low of ₩6,889,543.
The price that month was up 21.3% for the month and down -42.5% for the year.
The average price for Bitcoin (BTC) in KRW for July 2019 was ₩12,556,605, the opening price ₩12,487,712 and the closing price ₩11,974,775.
The daily high for July was ₩15,454,900 and a low of ₩10,818,455.
The price that month was down -4.3% for the month and up 187.0% for the year.
The average price for Bitcoin (BTC) in KRW for July 2020 was ₩11,456,589, the opening price ₩10,969,146 and the closing price ₩13,524,635.
The daily high for July was ₩13,622,893 and a low of ₩10,767,302.
The price that month was up 23.4% for the month and up 62.8% for the year.
The average price for Bitcoin (BTC) in KRW for July 2021 was ₩39,286,567, the opening price ₩39,611,724 and the closing price ₩47,950,464.
The daily high for July was ₩48,652,396 and a low of ₩33,771,792.
The price that month was up 21.0% for the month and up 52.3% for the year.
The average price for Bitcoin (BTC) in KRW for July 2022 was ₩28,069,996, the opening price ₩25,529,460 and the closing price ₩30,414,514.
The daily high for July was ₩32,024,952 and a low of ₩24,635,982.
The price that month was up 19.4% for the month and down -44.8% for the year.
The average price for Bitcoin (BTC) in KRW for July 2023 was ₩38,682,800, the opening price ₩40,110,116 and the closing price ₩37,364,148.
The daily high for July was ₩40,992,120 and a low of ₩37,003,788.
The price that month was down -6.9% for the month and up 78.9% for the year.
The average price for Bitcoin (BTC) in KRW for July 2024 was ₩86,767,715, the opening price ₩86,570,208 and the closing price ₩88,460,200.
The daily high for July was ₩96,845,456 and a low of ₩74,053,656.
The price that month was up 2.2% for the month and up 61.6% for the year.
The average price for Bitcoin (BTC) in KRW for July 2025 was ₩158,845,701, the opening price ₩144,682,640 and the closing price ₩161,194,464.
The daily high for July was ₩169,921,984 and a low of ₩142,905,232.
The price that month was up 11.4% for the month and up 16.7% for the year.
The average price for Bitcoin (BTC) in KRW for July 2026 was ₩95,535,207, the opening price ₩90,781,256 and the closing price ₩98,356,328.
The daily high for July was ₩98,946,392 and a low of ₩89,936,568.
The price that month was up 8.4% for the month and down -22.2% for the year.
| Day | Price (average) | Open | High | Low | Close | Change (day) | Change (month) | Change (year) | Trading volume | |
|---|---|---|---|---|---|---|---|---|---|---|
| July 1, 2023 | ₩ 40,157,730 | ₩ 40,110,116 | ₩ 40,333,152 | ₩ 39,921,908 | ₩ 40,265,744 | 0% | % | 93% | ₩ 11,960,707,466,607 | ₿ 297,843 |
| July 2, 2023 | ₩ 40,225,562 | ₩ 40,262,048 | ₩ 40,497,468 | ₩ 39,836,596 | ₩ 40,306,136 | 0% | % | 93% | ₩ 13,865,144,278,112 | ₿ 344,685 |
| July 3, 2023 | ₩ 40,504,044 | ₩ 40,311,068 | ₩ 40,990,328 | ₩ 40,010,448 | ₩ 40,704,332 | 1% | % | 95% | ₩ 19,951,953,992,592 | ₿ 492,592 |
| July 4, 2023 | ₩ 40,272,104 | ₩ 40,704,888 | ₩ 40,736,556 | ₩ 39,744,744 | ₩ 39,902,228 | -2% | % | 91% | ₩ 16,608,861,969,271 | ₿ 412,416 |
| July 5, 2023 | ₩ 39,783,289 | ₩ 39,903,712 | ₩ 40,198,272 | ₩ 39,241,632 | ₩ 39,789,540 | 0% | % | 91% | ₩ 16,275,653,177,931 | ₿ 409,108 |
| July 6, 2023 | ₩ 39,805,324 | ₩ 39,780,392 | ₩ 40,992,120 | ₩ 39,281,160 | ₩ 39,167,624 | -2% | % | 88% | ₩ 27,669,663,761,707 | ₿ 695,125 |
| July 7, 2023 | ₩ 39,247,306 | ₩ 39,165,872 | ₩ 39,460,672 | ₩ 38,958,396 | ₩ 39,404,284 | 1% | % | 89% | ₩ 17,382,265,609,333 | ₿ 442,891 |
| July 8, 2023 | ₩ 39,312,828 | ₩ 39,410,332 | ₩ 39,437,368 | ₩ 39,063,900 | ₩ 39,339,712 | 0% | % | 88% | ₩ 9,752,129,741,694 | ₿ 248,065 |
| July 9, 2023 | ₩ 39,267,800 | ₩ 39,338,504 | ₩ 39,506,272 | ₩ 39,052,952 | ₩ 39,173,472 | 0% | % | 88% | ₩ 10,261,456,473,988 | ₿ 261,320 |
| July 10, 2023 | ₩ 39,524,706 | ₩ 39,175,020 | ₩ 40,330,312 | ₩ 39,058,784 | ₩ 39,534,708 | 1% | % | 89% | ₩ 19,274,670,093,906 | ₿ 487,661 |
| July 11, 2023 | ₩ 39,554,835 | ₩ 39,538,816 | ₩ 39,827,044 | ₩ 39,295,500 | ₩ 39,557,980 | 0% | % | 89% | ₩ 15,698,474,926,705 | ₿ 396,879 |
| July 12, 2023 | ₩ 39,183,821 | ₩ 39,559,656 | ₩ 39,860,944 | ₩ 38,564,576 | ₩ 38,750,108 | -2% | % | 86% | ₩ 18,877,586,280,494 | ₿ 481,770 |
| July 13, 2023 | ₩ 39,365,046 | ₩ 38,744,808 | ₩ 40,294,220 | ₩ 38,535,336 | ₩ 39,885,820 | 3% | % | 91% | ₩ 30,014,526,281,080 | ₿ 762,466 |
| July 14, 2023 | ₩ 39,079,710 | ₩ 39,884,136 | ₩ 39,901,348 | ₩ 38,029,412 | ₩ 38,503,944 | -3% | % | 84% | ₩ 26,551,721,383,049 | ₿ 679,425 |
| July 15, 2023 | ₩ 38,492,062 | ₩ 38,501,040 | ₩ 38,597,508 | ₩ 38,414,324 | ₩ 38,455,376 | 0% | % | 84% | ₩ 10,169,450,232,534 | ₿ 264,196 |
| July 16, 2023 | ₩ 38,420,748 | ₩ 38,457,492 | ₩ 38,635,308 | ₩ 38,193,720 | ₩ 38,396,472 | 0% | % | 84% | ₩ 10,810,426,070,191 | ₿ 281,369 |
| July 17, 2023 | ₩ 38,121,582 | ₩ 38,397,096 | ₩ 38,376,928 | ₩ 37,554,852 | ₩ 38,157,452 | -1% | % | 83% | ₩ 16,758,856,483,480 | ₿ 439,616 |
| July 18, 2023 | ₩ 37,859,217 | ₩ 38,158,948 | ₩ 38,142,956 | ₩ 37,357,752 | ₩ 37,777,212 | -1% | % | 81% | ₩ 16,624,515,325,755 | ₿ 439,114 |
| July 19, 2023 | ₩ 37,909,997 | ₩ 37,784,148 | ₩ 38,202,352 | ₩ 37,779,768 | ₩ 37,873,720 | 0% | % | 81% | ₩ 15,355,902,733,817 | ₿ 405,062 |
| July 20, 2023 | ₩ 38,039,360 | ₩ 37,875,400 | ₩ 38,335,224 | ₩ 37,851,052 | ₩ 38,095,764 | 1% | % | 82% | ₩ 18,739,964,161,385 | ₿ 492,647 |
| July 21, 2023 | ₩ 38,316,892 | ₩ 38,112,508 | ₩ 38,680,456 | ₩ 37,992,520 | ₩ 38,482,084 | 1% | % | 84% | ₩ 14,118,140,019,010 | ₿ 368,457 |
| July 22, 2023 | ₩ 38,385,984 | ₩ 38,482,024 | ₩ 38,588,680 | ₩ 38,167,340 | ₩ 38,305,892 | 0% | % | 83% | ₩ 10,130,182,213,846 | ₿ 263,903 |
| July 23, 2023 | ₩ 38,582,394 | ₩ 38,329,448 | ₩ 39,024,920 | ₩ 38,266,936 | ₩ 38,708,272 | 1% | % | 85% | ₩ 11,863,099,628,496 | ₿ 307,474 |
| July 24, 2023 | ₩ 37,952,746 | ₩ 38,704,568 | ₩ 38,698,132 | ₩ 37,036,156 | ₩ 37,372,128 | -3% | % | 79% | ₩ 19,720,194,585,534 | ₿ 519,599 |
| July 25, 2023 | ₩ 37,338,295 | ₩ 37,374,760 | ₩ 37,479,000 | ₩ 37,248,536 | ₩ 37,250,884 | 0% | % | 78% | ₩ 13,085,203,902,476 | ₿ 350,450 |
| July 26, 2023 | ₩ 37,447,537 | ₩ 37,248,808 | ₩ 37,790,572 | ₩ 37,310,116 | ₩ 37,440,652 | 1% | % | 79% | ₩ 17,215,388,597,369 | ₿ 459,720 |
| July 27, 2023 | ₩ 37,529,589 | ₩ 37,439,156 | ₩ 37,843,156 | ₩ 37,323,136 | ₩ 37,512,908 | 0% | % | 80% | ₩ 13,832,034,543,769 | ₿ 368,563 |
| July 28, 2023 | ₩ 37,464,911 | ₩ 37,514,804 | ₩ 37,676,116 | ₩ 37,334,184 | ₩ 37,334,540 | 0% | % | 79% | ₩ 14,285,381,633,819 | ₿ 381,300 |
| July 29, 2023 | ₩ 37,353,766 | ₩ 37,334,796 | ₩ 37,433,352 | ₩ 37,264,404 | ₩ 37,382,512 | 0% | % | 79% | ₩ 8,253,763,870,290 | ₿ 220,962 |
| July 30, 2023 | ₩ 37,289,443 | ₩ 37,382,736 | ₩ 37,492,344 | ₩ 37,003,788 | ₩ 37,278,904 | 0% | % | 79% | ₩ 11,051,063,171,717 | ₿ 296,359 |
| July 31, 2023 | ₩ 37,378,178 | ₩ 37,282,732 | ₩ 37,623,292 | ₩ 37,242,540 | ₩ 37,364,148 | 0% | % | 79% | ₩ 14,900,583,991,578 | ₿ 398,644 |
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.