In September 2023 Bitcoin (BTC-KRW) was priced at ₩34,073,944 KRW (South Korean Won)
2023
1 days
What was the historical Bitcoin price for September 2023 in South Korean Won (KRW)? The average price for Bitcoin in September 2023 BTC-KRW was ₩34,073,944. The closing price for Bitcoin (BTC) in September 2023 was ₩34,016,964, on Sept. 1, 2023. It was down -1.0% for the month and up 62.9% 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 Sept. 1, 2023 was ₩34,073,944, the opening price ₩34,379,244 and the closing price ₩34,016,964.
The daily high for Sept. 1, 2023 was ₩34,407,196 and the daily low ₩33,492,372.
The price that day was down -1.0% for the day, down % for the month and up 62.9% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 2, 2023 was ₩34,079,653, the opening price ₩34,017,208 and the closing price ₩34,106,716.
The daily high for Sept. 2, 2023 was ₩34,240,520 and the daily low ₩33,954,168.
The price that day was up 0.3% for the day, down % for the month and up 63.3% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 3, 2023 was ₩34,200,142, the opening price ₩34,107,608 and the closing price ₩34,259,896.
The daily high for Sept. 3, 2023 was ₩34,394,600 and the daily low ₩34,038,464.
The price that day was up 0.4% for the day, down % for the month and up 64.1% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 4, 2023 was ₩34,120,378, the opening price ₩34,258,056 and the closing price ₩34,090,932.
The daily high for Sept. 4, 2023 was ₩34,336,576 and the daily low ₩33,795,948.
The price that day was down -0.5% for the day, down % for the month and up 63.3% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 5, 2023 was ₩34,200,320, the opening price ₩34,094,292 and the closing price ₩34,340,664.
The daily high for Sept. 5, 2023 was ₩34,435,000 and the daily low ₩33,931,324.
The price that day was up 0.7% for the day, down % for the month and up 64.5% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 6, 2023 was ₩34,313,023, the opening price ₩34,345,924 and the closing price ₩34,366,920.
The daily high for Sept. 6, 2023 was ₩34,636,600 and the daily low ₩33,902,648.
The price that day was up 0.1% for the day, down % for the month and up 64.6% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 7, 2023 was ₩34,719,864, the opening price ₩34,360,348 and the closing price ₩35,031,184.
The daily high for Sept. 7, 2023 was ₩35,208,644 and the daily low ₩34,279,280.
The price that day was up 1.9% for the day, down % for the month and up 67.8% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 8, 2023 was ₩34,777,246, the opening price ₩35,037,876 and the closing price ₩34,617,984.
The daily high for Sept. 8, 2023 was ₩35,195,680 and the daily low ₩34,257,444.
The price that day was down -1.2% for the day, down % for the month and up 65.8% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 9, 2023 was ₩34,588,238, the opening price ₩34,617,680 and the closing price ₩34,604,652.
The daily high for Sept. 9, 2023 was ₩34,639,796 and the daily low ₩34,490,824.
The price that day was down 0.0% for the day, down % for the month and up 65.7% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 10, 2023 was ₩34,524,995, the opening price ₩34,604,028 and the closing price ₩34,520,216.
The daily high for Sept. 10, 2023 was ₩34,712,396 and the daily low ₩34,263,340.
The price that day was down -0.2% for the day, down % for the month and up 65.3% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 11, 2023 was ₩33,838,191, the opening price ₩34,519,536 and the closing price ₩33,334,224.
The daily high for Sept. 11, 2023 was ₩34,441,936 and the daily low ₩33,057,068.
The price that day was down -3.4% for the day, down % for the month and up 59.6% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 12, 2023 was ₩34,005,819, the opening price ₩33,331,578 and the closing price ₩34,220,268.
The daily high for Sept. 12, 2023 was ₩35,119,112 and the daily low ₩33,352,318.
The price that day was up 2.7% for the day, down % for the month and up 63.9% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 13, 2023 was ₩34,565,629, the opening price ₩34,225,848 and the closing price ₩34,904,232.
The daily high for Sept. 13, 2023 was ₩34,958,152 and the daily low ₩34,174,284.
The price that day was up 2.0% for the day, down % for the month and up 67.2% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 14, 2023 was ₩35,113,806, the opening price ₩34,904,172 and the closing price ₩35,246,280.
The daily high for Sept. 14, 2023 was ₩35,622,452 and the daily low ₩34,682,320.
The price that day was up 1.0% for the day, down % for the month and up 68.8% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 15, 2023 was ₩35,286,510, the opening price ₩35,238,504 and the closing price ₩35,373,864.
The daily high for Sept. 15, 2023 was ₩35,682,028 and the daily low ₩34,851,644.
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 Sept. 16, 2023 was ₩35,363,351, the opening price ₩35,370,548 and the closing price ₩35,320,140.
The daily high for Sept. 16, 2023 was ₩35,568,060 and the daily low ₩35,194,656.
The price that day was down -0.2% for the day, down % for the month and up 69.1% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 17, 2023 was ₩35,284,350, the opening price ₩35,319,668 and the closing price ₩35,275,152.
The daily high for Sept. 17, 2023 was ₩35,386,232 and the daily low ₩35,156,348.
The price that day was down -0.1% for the day, down % for the month and up 68.9% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 18, 2023 was ₩35,515,340, the opening price ₩35,273,568 and the closing price ₩35,360,808.
The daily high for Sept. 18, 2023 was ₩36,359,968 and the daily low ₩35,067,016.
The price that day was up 0.2% for the day, down % for the month and up 69.3% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 19, 2023 was ₩35,821,686, the opening price ₩35,369,492 and the closing price ₩36,160,992.
The daily high for Sept. 19, 2023 was ₩36,518,800 and the daily low ₩35,237,460.
The price that day was up 2.3% for the day, down % for the month and up 73.2% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 20, 2023 was ₩36,120,917, the opening price ₩36,159,808 and the closing price ₩36,176,232.
The daily high for Sept. 20, 2023 was ₩36,352,216 and the daily low ₩35,795,412.
The price that day was up 0.0% for the day, down % for the month and up 73.2% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 21, 2023 was ₩35,898,315, the opening price ₩36,173,344 and the closing price ₩35,646,888.
The daily high for Sept. 21, 2023 was ₩36,300,416 and the daily low ₩35,472,612.
The price that day was down -1.5% for the day, down % for the month and up 70.7% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 22, 2023 was ₩35,588,455, the opening price ₩35,642,088 and the closing price ₩35,501,132.
The daily high for Sept. 22, 2023 was ₩35,692,140 and the daily low ₩35,518,460.
The price that day was down -0.4% for the day, down % for the month and up 70.0% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 23, 2023 was ₩35,499,256, the opening price ₩35,499,780 and the closing price ₩35,500,896.
The daily high for Sept. 23, 2023 was ₩35,574,084 and the daily low ₩35,422,264.
The price that day was down 0.0% for the day, down % for the month and up 70.0% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 24, 2023 was ₩35,319,213, the opening price ₩35,500,872 and the closing price ₩35,070,284.
The daily high for Sept. 24, 2023 was ₩35,683,436 and the daily low ₩35,022,260.
The price that day was down -1.2% for the day, down % for the month and up 67.9% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 25, 2023 was ₩35,126,625, the opening price ₩35,066,208 and the closing price ₩35,225,500.
The daily high for Sept. 25, 2023 was ₩35,390,300 and the daily low ₩34,824,492.
The price that day was up 0.4% for the day, down % for the month and up 68.7% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 26, 2023 was ₩35,410,147, the opening price ₩35,220,516 and the closing price ₩35,506,264.
The daily high for Sept. 26, 2023 was ₩35,599,512 and the daily low ₩35,314,296.
The price that day was up 0.8% for the day, down % for the month and up 70.0% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 27, 2023 was ₩35,726,102, the opening price ₩35,495,768 and the closing price ₩35,652,924.
The daily high for Sept. 27, 2023 was ₩36,270,724 and the daily low ₩35,484,992.
The price that day was up 0.4% for the day, down % for the month and up 70.7% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 28, 2023 was ₩36,143,149, the opening price ₩35,657,112 and the closing price ₩36,434,444.
The daily high for Sept. 28, 2023 was ₩36,791,444 and the daily low ₩35,689,596.
The price that day was up 2.2% for the day, down % for the month and up 74.5% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 29, 2023 was ₩36,340,160, the opening price ₩36,438,888 and the closing price ₩36,409,676.
The daily high for Sept. 29, 2023 was ₩36,555,416 and the daily low ₩35,956,660.
The price that day was down -0.1% for the day, down % for the month and up 74.4% for the year.
The average price for Bitcoin (BTC) in KRW for Sept. 30, 2023 was ₩36,481,883, the opening price ₩36,409,632 and the closing price ₩36,485,704.
The daily high for Sept. 30, 2023 was ₩36,653,304 and the daily low ₩36,378,892.
The price that day was up 0.2% for the day, down % for the month and up 74.7% for the year.
The average Bitcoin price in September 2023 in 7 other global currencies.
The average price for Bitcoin (BTC) in USD (United States Dollar) for September 2023 was $26,298, the opening price $25,934 and the closing price $26,968.
The daily high for September was $27,489 and a low of $24,930.
The price that day was up 4.0% for the month and up 63.0% for the year.
The average price for Bitcoin (BTC) in EUR (Euro) for September 2023 was €24,620, the opening price €23,919 and the closing price €25,489.
The daily high for September was €25,788 and a low of €23,193.
The price that day was up 6.6% for the month and up 65.2% for the year.
The average price for Bitcoin (BTC) in GBP (British Pound Sterling) for September 2023 was £21,223, the opening price £20,467 and the closing price £22,110.
The daily high for September was £22,325 and a low of £19,925.
The price that day was up 8.0% for the month and up 61.6% for the year.
The average price for Bitcoin (BTC) in JPY (Japanese Yen) for September 2023 was ¥3,885,104, the opening price ¥3,773,150 and the closing price ¥4,028,333.
The daily high for September was ¥4,067,947 and a low of ¥3,653,161.
The price that day was up 6.8% for the month and up 85.7% for the year.
The average price for Bitcoin (BTC) in AUD (Australian Dollar) for September 2023 was $40,938, the opening price $39,983 and the closing price $41,954.
The daily high for September was $42,629 and a low of $38,759.
The price that day was up 4.9% for the month and up 72.5% for the year.
The average price for Bitcoin (BTC) in CNY (Chinese Yuan Renminbi) for September 2023 was ¥191,741, the opening price ¥188,227 and the closing price ¥196,709.
The daily high for September was ¥200,544 and a low of ¥181,732.
The price that day was up 4.5% for the month and up 72.3% for the year.
The average price for Bitcoin (BTC) in INR (Indian Rupee) for September 2023 was ₹2,183,820, the opening price ₹2,144,294 and the closing price ₹2,243,125.
The daily high for September was ₹2,289,659 and a low of ₹2,066,611.
The price that day was up 4.6% for the month and up 63.8% for the year.
The bitcoin price for the month September in other years.
The average price for Bitcoin (BTC) in KRW for September 2014 was ₩427,464, the opening price ₩482,612 and the closing price ₩408,052.
The daily high for September was ₩483,811 and a low of ₩390,840.
The price that month was down nan% for the month and down -15.4% for the year.
The average price for Bitcoin (BTC) in KRW for September 2015 was ₩277,308, the opening price ₩272,195 and the closing price ₩279,696.
The daily high for September was ₩305,402 and a low of ₩265,163.
The price that month was up 2.8% for the month and down -20.1% for the year.
The average price for Bitcoin (BTC) in KRW for September 2016 was ₩671,538, the opening price ₩641,348 and the closing price ₩671,263.
The daily high for September was ₩696,561 and a low of ₩636,517.
The price that month was up 4.7% for the month and up 32.6% for the year.
The average price for Bitcoin (BTC) in KRW for September 2017 was ₩4,600,327, the opening price ₩5,282,709 and the closing price ₩4,964,743.
The daily high for September was ₩5,575,478 and a low of ₩3,329,180.
The price that month was down -6.1% for the month and up 327.1% for the year.
The average price for Bitcoin (BTC) in KRW for September 2018 was ₩7,403,077, the opening price ₩7,858,204 and the closing price ₩7,354,372.
The daily high for September was ₩8,259,410 and a low of ₩6,947,195.
The price that month was down -6.3% for the month and down -51.1% for the year.
The average price for Bitcoin (BTC) in KRW for September 2019 was ₩11,736,646, the opening price ₩11,657,929 and the closing price ₩9,937,120.
The daily high for September was ₩13,033,631 and a low of ₩9,377,764.
The price that month was down -14.8% for the month and up 138.2% for the year.
The average price for Bitcoin (BTC) in KRW for September 2020 was ₩12,565,592, the opening price ₩13,874,444 and the closing price ₩12,561,560.
The daily high for September was ₩14,306,128 and a low of ₩11,784,116.
The price that month was down -9.5% for the month and up 51.2% for the year.
The average price for Bitcoin (BTC) in KRW for September 2021 was ₩53,845,300, the opening price ₩54,608,056 and the closing price ₩51,880,008.
The daily high for September was ₩61,159,464 and a low of ₩47,128,048.
The price that month was down -5.1% for the month and up 64.8% for the year.
The average price for Bitcoin (BTC) in KRW for September 2022 was ₩27,564,362, the opening price ₩26,919,800 and the closing price ₩27,986,246.
The daily high for September was ₩31,138,682 and a low of ₩25,549,040.
The price that month was up 4.0% for the month and down -49.2% for the year.
The average price for Bitcoin (BTC) in KRW for September 2023 was ₩35,068,224, the opening price ₩34,379,244 and the closing price ₩36,485,704.
The daily high for September was ₩36,791,444 and a low of ₩33,057,068.
The price that month was up 6.1% for the month and up 74.7% for the year.
The average price for Bitcoin (BTC) in KRW for September 2024 was ₩80,168,031, the opening price ₩78,876,232 and the closing price ₩83,383,400.
The daily high for September was ₩86,958,064 and a low of ₩70,403,952.
The price that month was up 5.7% for the month and up 52.3% for the year.
The average price for Bitcoin (BTC) in KRW for September 2025 was ₩157,577,336, the opening price ₩150,420,400 and the closing price ₩160,151,856.
The daily high for September was ₩163,652,464 and a low of ₩149,474,240.
The price that month was up 6.5% for the month and up 16.0% for the year.
| Day | Price (average) | Open | High | Low | Close | Change (day) | Change (month) | Change (year) | Trading volume | |
|---|---|---|---|---|---|---|---|---|---|---|
| Sept. 1, 2023 | ₩ 34,073,944 | ₩ 34,379,244 | ₩ 34,407,196 | ₩ 33,492,372 | ₩ 34,016,964 | -1% | % | 63% | ₩ 22,681,113,695,840 | ₿ 665,644 |
| Sept. 2, 2023 | ₩ 34,079,653 | ₩ 34,017,208 | ₩ 34,240,520 | ₩ 33,954,168 | ₩ 34,106,716 | 0% | % | 63% | ₩ 13,316,855,864,052 | ₿ 390,757 |
| Sept. 3, 2023 | ₩ 34,200,142 | ₩ 34,107,608 | ₩ 34,394,600 | ₩ 34,038,464 | ₩ 34,259,896 | 0% | % | 64% | ₩ 11,823,653,838,969 | ₿ 345,719 |
| Sept. 4, 2023 | ₩ 34,120,378 | ₩ 34,258,056 | ₩ 34,336,576 | ₩ 33,795,948 | ₩ 34,090,932 | 0% | % | 63% | ₩ 14,106,111,596,337 | ₿ 413,422 |
| Sept. 5, 2023 | ₩ 34,200,320 | ₩ 34,094,292 | ₩ 34,435,000 | ₩ 33,931,324 | ₩ 34,340,664 | 1% | % | 64% | ₩ 14,778,938,123,430 | ₿ 432,129 |
| Sept. 6, 2023 | ₩ 34,313,023 | ₩ 34,345,924 | ₩ 34,636,600 | ₩ 33,902,648 | ₩ 34,366,920 | 0% | % | 65% | ₩ 17,018,102,677,534 | ₿ 495,966 |
| Sept. 7, 2023 | ₩ 34,719,864 | ₩ 34,360,348 | ₩ 35,208,644 | ₩ 34,279,280 | ₩ 35,031,184 | 2% | % | 68% | ₩ 14,803,111,745,051 | ₿ 426,359 |
| Sept. 8, 2023 | ₩ 34,777,246 | ₩ 35,037,876 | ₩ 35,195,680 | ₩ 34,257,444 | ₩ 34,617,984 | -1% | % | 66% | ₩ 14,455,341,530,358 | ₿ 415,655 |
| Sept. 9, 2023 | ₩ 34,588,238 | ₩ 34,617,680 | ₩ 34,639,796 | ₩ 34,490,824 | ₩ 34,604,652 | 0% | % | 66% | ₩ 7,324,734,888,104 | ₿ 211,770 |
| Sept. 10, 2023 | ₩ 34,524,995 | ₩ 34,604,028 | ₩ 34,712,396 | ₩ 34,263,340 | ₩ 34,520,216 | 0% | % | 65% | ₩ 10,556,360,169,923 | ₿ 305,760 |
| Sept. 11, 2023 | ₩ 33,838,191 | ₩ 34,519,536 | ₩ 34,441,936 | ₩ 33,057,068 | ₩ 33,334,224 | -3% | % | 60% | ₩ 19,341,356,493,462 | ₿ 571,584 |
| Sept. 12, 2023 | ₩ 34,005,819 | ₩ 33,331,578 | ₩ 35,119,112 | ₩ 33,352,318 | ₩ 34,220,268 | 3% | % | 64% | ₩ 24,714,458,342,882 | ₿ 726,771 |
| Sept. 13, 2023 | ₩ 34,565,629 | ₩ 34,225,848 | ₩ 34,958,152 | ₩ 34,174,284 | ₩ 34,904,232 | 2% | % | 67% | ₩ 17,396,110,005,242 | ₿ 503,278 |
| Sept. 14, 2023 | ₩ 35,113,806 | ₩ 34,904,172 | ₩ 35,622,452 | ₩ 34,682,320 | ₩ 35,246,280 | 1% | % | 69% | ₩ 18,342,313,598,672 | ₿ 522,368 |
| Sept. 15, 2023 | ₩ 35,286,510 | ₩ 35,238,504 | ₩ 35,682,028 | ₩ 34,851,644 | ₩ 35,373,864 | 0% | % | 69% | ₩ 15,261,275,554,403 | ₿ 432,496 |
| Sept. 16, 2023 | ₩ 35,363,351 | ₩ 35,370,548 | ₩ 35,568,060 | ₩ 35,194,656 | ₩ 35,320,140 | 0% | % | 69% | ₩ 9,840,334,585,593 | ₿ 278,264 |
| Sept. 17, 2023 | ₩ 35,284,350 | ₩ 35,319,668 | ₩ 35,386,232 | ₩ 35,156,348 | ₩ 35,275,152 | 0% | % | 69% | ₩ 9,005,790,028,271 | ₿ 255,235 |
| Sept. 18, 2023 | ₩ 35,515,340 | ₩ 35,273,568 | ₩ 36,359,968 | ₩ 35,067,016 | ₩ 35,360,808 | 0% | % | 69% | ₩ 20,638,604,180,037 | ₿ 581,118 |
| Sept. 19, 2023 | ₩ 35,821,686 | ₩ 35,369,492 | ₩ 36,518,800 | ₩ 35,237,460 | ₩ 36,160,992 | 2% | % | 73% | ₩ 18,349,109,011,043 | ₿ 512,235 |
| Sept. 20, 2023 | ₩ 36,120,917 | ₩ 36,159,808 | ₩ 36,352,216 | ₩ 35,795,412 | ₩ 36,176,232 | 0% | % | 73% | ₩ 17,708,264,491,967 | ₿ 490,250 |
| Sept. 21, 2023 | ₩ 35,898,315 | ₩ 36,173,344 | ₩ 36,300,416 | ₩ 35,472,612 | ₩ 35,646,888 | -1% | % | 71% | ₩ 17,941,017,180,164 | ₿ 499,773 |
| Sept. 22, 2023 | ₩ 35,588,455 | ₩ 35,642,088 | ₩ 35,692,140 | ₩ 35,518,460 | ₩ 35,501,132 | 0% | % | 70% | ₩ 14,129,555,934,987 | ₿ 397,026 |
| Sept. 23, 2023 | ₩ 35,499,256 | ₩ 35,499,780 | ₩ 35,574,084 | ₩ 35,422,264 | ₩ 35,500,896 | 0% | % | 70% | ₩ 9,890,124,980,465 | ₿ 278,601 |
| Sept. 24, 2023 | ₩ 35,319,213 | ₩ 35,500,872 | ₩ 35,683,436 | ₩ 35,022,260 | ₩ 35,070,284 | -1% | % | 68% | ₩ 10,942,914,508,676 | ₿ 309,829 |
| Sept. 25, 2023 | ₩ 35,126,625 | ₩ 35,066,208 | ₩ 35,390,300 | ₩ 34,824,492 | ₩ 35,225,500 | 0% | % | 69% | ₩ 16,070,497,755,445 | ₿ 457,502 |
| Sept. 26, 2023 | ₩ 35,410,147 | ₩ 35,220,516 | ₩ 35,599,512 | ₩ 35,314,296 | ₩ 35,506,264 | 1% | % | 70% | ₩ 13,523,452,605,200 | ₿ 381,909 |
| Sept. 27, 2023 | ₩ 35,726,102 | ₩ 35,495,768 | ₩ 36,270,724 | ₩ 35,484,992 | ₩ 35,652,924 | 0% | % | 71% | ₩ 15,853,945,607,398 | ₿ 443,764 |
| Sept. 28, 2023 | ₩ 36,143,149 | ₩ 35,657,112 | ₩ 36,791,444 | ₩ 35,689,596 | ₩ 36,434,444 | 2% | % | 74% | ₩ 18,983,392,664,465 | ₿ 525,228 |
| Sept. 29, 2023 | ₩ 36,340,160 | ₩ 36,438,888 | ₩ 36,555,416 | ₩ 35,956,660 | ₩ 36,409,676 | 0% | % | 74% | ₩ 14,065,649,315,247 | ₿ 387,055 |
| Sept. 30, 2023 | ₩ 36,481,883 | ₩ 36,409,632 | ₩ 36,653,304 | ₩ 36,378,892 | ₩ 36,485,704 | 0% | % | 75% | ₩ 7,212,703,617,728 | ₿ 197,706 |
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.