Canada markets open in 33 minutes

Bitcoin KRW (BTC-KRW)

CCC - CoinMarketCap. Currency in KRW
Add to watchlist
25,490,480.00+851,260.00 (+3.45%)
As of 12:56PM UTC. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in KRW
DateOpenHighLowClose*Adj Close**Volume
Jul 04, 202225,059,260.0025,656,854.0024,743,828.0025,490,480.0025,490,480.0024,094,659,575,808
Jul 03, 202224,993,364.0025,404,040.0024,635,982.0025,064,756.0025,064,756.0021,289,855,181,329
Jul 02, 202225,035,892.0025,161,770.0024,714,086.0024,993,574.0024,993,574.0023,510,452,897,267
Jul 01, 202225,529,460.0026,642,992.0024,724,294.0025,028,788.0025,028,788.0039,963,664,524,534
Jun 30, 202226,182,128.0026,241,672.0024,123,704.0025,483,420.0025,483,420.0033,833,124,374,660
Jun 29, 202226,211,282.0026,315,072.0025,862,694.0026,176,544.0026,176,544.0030,666,963,307,829
Jun 28, 202226,671,756.0027,191,608.0026,121,388.0026,210,592.0026,210,592.0027,633,389,134,053
Jun 27, 202227,111,518.0027,550,052.0026,513,098.0026,676,816.0026,676,816.0026,972,998,321,870
Jun 26, 202227,715,216.0028,085,538.0027,095,186.0027,110,302.0027,110,302.0023,242,267,955,649
Jun 25, 202227,376,280.0027,746,700.0027,029,430.0027,722,750.0027,722,750.0023,687,530,440,226
Jun 24, 202227,413,206.0027,684,818.0026,955,322.0027,373,762.0027,373,762.0032,177,822,517,097
Jun 23, 202225,939,218.0027,478,162.0025,919,558.0027,414,804.0027,414,804.0034,048,454,539,423
Jun 22, 202226,768,550.0027,050,688.0025,759,206.0025,939,766.0025,939,766.0037,085,224,219,595
Jun 21, 202226,621,318.0027,903,964.0026,326,914.0026,757,160.0026,757,160.0037,428,211,205,693
Jun 20, 202226,544,744.0027,012,484.0025,478,160.0026,628,096.0026,628,096.0039,837,634,598,122
Jun 19, 202224,552,580.0026,716,202.0023,333,726.0026,544,618.0026,544,618.0045,628,736,464,438
Jun 18, 202226,442,656.0026,781,842.0022,870,688.0024,561,286.0024,561,286.0054,255,187,575,728
Jun 17, 202226,266,082.0027,457,564.0026,215,560.0026,440,148.0026,440,148.0035,043,150,330,372
Jun 16, 202228,863,488.0029,274,638.0026,099,382.0026,260,840.0026,260,840.0040,179,149,351,040
Jun 15, 202228,629,454.0028,933,938.0026,081,686.0028,859,058.0028,859,058.0070,204,226,764,514
Jun 14, 202229,053,450.0029,694,366.0027,072,010.0028,642,432.0028,642,432.0065,668,583,915,925
Jun 13, 202234,204,852.0034,432,940.0028,592,602.0029,052,676.0029,052,676.0088,117,163,015,573
Jun 12, 202236,297,668.0036,462,916.0034,236,924.0034,236,924.0034,236,924.0043,704,329,351,212
Jun 11, 202237,214,704.0037,620,632.0036,122,020.0036,281,420.0036,281,420.0034,855,997,747,708
Jun 10, 202238,070,596.0038,272,640.0037,105,736.0037,213,600.0037,213,600.0038,216,332,240,390
Jun 09, 202237,989,024.0038,413,156.0037,994,180.0038,072,708.0038,072,708.0027,426,720,007,034
Jun 08, 202239,092,148.0039,223,256.0037,635,900.0037,987,864.0037,987,864.0038,022,694,884,698
Jun 07, 202239,365,416.0039,518,292.0036,827,000.0039,097,168.0039,097,168.0051,163,699,177,020
Jun 06, 202237,433,676.0039,674,140.0037,413,472.0039,364,076.0039,364,076.0040,087,677,989,418
Jun 05, 202237,339,544.0037,693,260.0037,013,312.0037,429,144.0037,429,144.0021,606,554,793,085
Jun 04, 202237,187,036.0037,459,000.0036,928,992.0037,336,788.0037,336,788.0020,760,843,905,489
Jun 03, 202237,816,796.0038,041,924.0036,739,460.0037,184,848.0037,184,848.0032,767,335,566,296
Jun 02, 202237,163,168.0037,989,568.0037,002,544.0037,816,400.0037,816,400.0036,098,662,647,851
Jun 01, 202239,509,856.0039,669,888.0036,798,796.0037,168,392.0037,168,392.0051,308,704,969,342
May 31, 202239,248,140.0039,998,360.0038,852,996.0039,509,552.0039,509,552.0041,679,251,568,501
May 30, 202236,880,496.0039,493,944.0036,694,128.0039,251,264.0039,251,264.0048,593,958,048,862
May 29, 202236,406,076.0037,078,828.0036,181,816.0036,883,744.0036,883,744.0022,664,240,085,333
May 28, 202235,907,728.0036,148,940.0035,822,344.0036,148,940.0036,148,940.0044,560,107,982,588
May 27, 202236,853,224.0037,003,560.0035,536,372.0035,913,936.0035,913,936.0045,892,947,916,269
May 26, 202237,449,704.0037,775,140.0035,748,516.0036,873,488.0036,873,488.0046,331,608,335,094
May 25, 202237,396,012.0038,057,696.0037,336,380.0037,446,644.0037,446,644.0034,865,998,000,544
May 24, 202236,636,716.0037,557,668.0036,357,116.0037,399,104.0037,399,104.0033,566,475,273,153
May 23, 202238,620,548.0038,638,656.0036,483,416.0036,633,928.0036,633,928.0039,635,937,697,248
May 22, 202237,489,464.0038,758,200.0037,289,116.0038,638,800.0038,638,800.0027,563,123,234,481
May 21, 202237,193,176.0037,688,672.0036,973,496.0037,489,152.0037,489,152.0022,003,741,638,293
May 20, 202238,302,644.0038,891,496.0036,723,240.0037,194,296.0037,194,296.0039,166,872,346,190
May 19, 202236,643,012.0038,500,740.0036,615,276.0038,306,708.0038,306,708.0042,677,817,194,336
May 18, 202238,540,512.0038,831,232.0036,642,900.0036,642,900.0036,642,900.0039,915,466,010,725
May 17, 202238,249,860.0038,880,120.0037,495,772.0038,542,260.0038,542,260.0036,864,582,539,801
May 16, 202240,024,816.0040,026,052.0037,511,620.0038,250,512.0038,250,512.0041,774,158,116,094
May 15, 202238,483,000.0040,029,696.0037,753,136.0040,025,760.0040,025,760.0033,032,316,081,714
May 14, 202237,443,600.0038,603,460.0036,698,536.0038,486,424.0038,486,424.0036,541,219,722,069
May 13, 202237,474,552.0039,627,988.0037,130,352.0037,440,352.0037,440,352.0054,775,162,394,171
May 12, 202237,014,824.0038,527,296.0034,024,112.0037,496,288.0037,496,288.0086,472,974,318,786
May 11, 202239,596,808.0040,773,304.0036,035,060.0037,014,340.0037,014,340.0090,038,878,186,506
May 10, 202238,598,868.0041,592,864.0038,230,080.0039,605,392.0039,605,392.0076,357,762,706,214
May 09, 202243,294,764.0043,680,920.0038,628,576.0038,628,576.0038,628,576.0080,778,169,215,328
May 08, 202245,088,792.0045,088,792.0043,026,340.0043,293,808.0043,293,808.0046,730,667,372,464
May 07, 202245,774,040.0045,885,064.0044,374,904.0045,087,540.0045,087,540.0030,957,428,997,080
May 06, 202246,435,776.0046,575,740.0045,062,860.0045,772,032.0045,772,032.0048,000,446,303,362
May 05, 202249,679,068.0049,980,044.0045,587,004.0046,438,264.0046,438,264.0054,730,606,356,149
May 04, 202247,607,792.0050,061,452.0047,561,156.0049,682,352.0049,682,352.0045,997,989,687,369
May 03, 202248,829,056.0048,923,240.0047,380,096.0047,610,872.0047,610,872.0034,464,740,819,739
May 02, 202248,610,732.0049,504,284.0048,469,708.0048,830,600.0048,830,600.0041,724,900,254,381
May 01, 202247,650,144.0048,805,720.0047,489,080.0048,606,824.0048,606,824.0034,118,776,284,327
Apr 30, 202248,777,924.0048,986,844.0047,630,784.0047,652,180.0047,652,180.0030,191,875,863,807
Apr 29, 202250,602,008.0050,552,124.0048,296,788.0048,782,932.0048,782,932.0039,020,200,494,524
Apr 28, 202249,696,128.0051,278,968.0049,654,092.0050,608,640.0050,608,640.0043,139,432,112,342
Apr 27, 202248,062,460.0049,973,540.0047,994,248.0049,695,744.0049,695,744.0039,234,977,249,492
Apr 26, 202250,568,820.0051,032,844.0047,798,372.0048,058,876.0048,058,876.0043,585,052,365,424
Apr 25, 202249,110,260.0050,622,992.0047,948,948.0050,581,180.0050,581,180.0044,314,429,587,736
Apr 24, 202249,130,048.0049,587,456.0048,825,356.0049,106,136.0049,106,136.0022,350,594,821,316
Apr 23, 202249,432,192.0049,686,484.0048,951,384.0049,140,444.0049,140,444.0020,083,444,684,596
Apr 22, 202250,355,004.0050,532,092.0049,005,688.0049,434,176.0049,434,176.0034,844,614,810,432
Apr 21, 202251,060,932.0053,056,316.0049,773,348.0050,356,872.0050,356,872.0043,952,102,007,769
Apr 20, 202251,450,956.0052,035,404.0050,571,596.0051,064,464.0051,064,464.0034,335,005,913,118
Apr 19, 202250,440,148.0051,743,004.0050,270,512.0051,452,204.0051,452,204.0031,369,144,252,382
Apr 18, 202248,820,952.0050,634,292.0047,712,236.0050,437,724.0050,437,724.0041,640,224,561,041
Apr 17, 202249,677,084.0049,865,076.0048,697,664.0048,815,728.0048,815,728.0023,460,427,619,054
Apr 16, 202249,842,448.0049,942,452.0049,259,992.0049,685,328.0049,685,328.0020,689,457,185,325
Apr 15, 202249,134,452.0049,885,792.0049,045,156.0049,843,856.0049,843,856.0026,741,133,836,929
Apr 14, 202250,349,032.0050,714,276.0048,826,292.0049,129,672.0049,129,672.0029,946,139,377,578
Apr 13, 202249,299,832.0050,658,820.0048,832,300.0050,357,000.0050,357,000.0033,873,006,014,141
Apr 12, 202248,831,648.0049,744,220.0048,734,064.0049,304,268.0049,304,268.0038,079,257,098,910
Apr 11, 202251,875,248.0052,181,132.0048,627,668.0048,817,056.0048,817,056.0041,934,592,008,031
Apr 10, 202252,584,592.0053,316,296.0051,650,576.0051,883,400.0051,883,400.0021,701,605,201,612
Apr 09, 202251,971,228.0052,591,632.0051,849,756.0052,585,876.0052,585,876.0019,728,887,267,536
Apr 08, 202253,198,080.0053,999,232.0051,849,800.0051,978,092.0051,978,092.0033,452,676,818,773
Apr 07, 202252,613,784.0053,511,832.0052,263,252.0053,196,508.0053,196,508.0031,917,492,714,101
Apr 06, 202255,511,736.0055,511,736.0052,597,292.0052,612,860.0052,612,860.0047,969,351,247,613
Apr 05, 202256,634,788.0057,167,028.0055,512,288.0055,525,924.0055,525,924.0036,127,450,251,963
Apr 04, 202256,653,032.0056,847,836.0054,956,552.0056,632,564.0056,632,564.0039,477,489,392,591
Apr 03, 202255,937,588.0057,711,728.0055,663,112.0056,663,148.0056,663,148.0030,999,983,650,674
Apr 02, 202256,457,660.0057,363,688.0055,844,136.0055,949,568.0055,949,568.0035,783,897,500,161
Apr 01, 202255,330,088.0056,859,764.0053,968,960.0056,452,960.0056,452,960.0046,549,648,621,805
Mar 31, 202256,970,612.0057,661,600.0055,131,348.0055,311,276.0055,311,276.0040,479,492,963,308
Mar 30, 202257,394,608.0057,621,004.0056,610,300.0056,971,236.0056,971,236.0035,509,839,891,005
Mar 29, 202257,641,516.0058,275,400.0057,641,516.0057,405,292.0057,405,292.0037,971,760,223,486
Mar 28, 202257,374,520.0058,909,336.0057,172,852.0057,675,252.0057,675,252.0044,500,030,626,078
Mar 27, 202254,539,088.0057,381,500.0054,455,680.0057,372,860.0057,372,860.0034,507,768,293,281
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...