Bitcoin KRW (BTC-KRW)
CCC - CoinMarketCap. Currency in KRW
Add to watchlist
As of 12:56PM UTC. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in KRW
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 04, 2022 | 25,059,260.00 | 25,656,854.00 | 24,743,828.00 | 25,490,480.00 | 25,490,480.00 | 24,094,659,575,808 |
| Jul 03, 2022 | 24,993,364.00 | 25,404,040.00 | 24,635,982.00 | 25,064,756.00 | 25,064,756.00 | 21,289,855,181,329 |
| Jul 02, 2022 | 25,035,892.00 | 25,161,770.00 | 24,714,086.00 | 24,993,574.00 | 24,993,574.00 | 23,510,452,897,267 |
| Jul 01, 2022 | 25,529,460.00 | 26,642,992.00 | 24,724,294.00 | 25,028,788.00 | 25,028,788.00 | 39,963,664,524,534 |
| Jun 30, 2022 | 26,182,128.00 | 26,241,672.00 | 24,123,704.00 | 25,483,420.00 | 25,483,420.00 | 33,833,124,374,660 |
| Jun 29, 2022 | 26,211,282.00 | 26,315,072.00 | 25,862,694.00 | 26,176,544.00 | 26,176,544.00 | 30,666,963,307,829 |
| Jun 28, 2022 | 26,671,756.00 | 27,191,608.00 | 26,121,388.00 | 26,210,592.00 | 26,210,592.00 | 27,633,389,134,053 |
| Jun 27, 2022 | 27,111,518.00 | 27,550,052.00 | 26,513,098.00 | 26,676,816.00 | 26,676,816.00 | 26,972,998,321,870 |
| Jun 26, 2022 | 27,715,216.00 | 28,085,538.00 | 27,095,186.00 | 27,110,302.00 | 27,110,302.00 | 23,242,267,955,649 |
| Jun 25, 2022 | 27,376,280.00 | 27,746,700.00 | 27,029,430.00 | 27,722,750.00 | 27,722,750.00 | 23,687,530,440,226 |
| Jun 24, 2022 | 27,413,206.00 | 27,684,818.00 | 26,955,322.00 | 27,373,762.00 | 27,373,762.00 | 32,177,822,517,097 |
| Jun 23, 2022 | 25,939,218.00 | 27,478,162.00 | 25,919,558.00 | 27,414,804.00 | 27,414,804.00 | 34,048,454,539,423 |
| Jun 22, 2022 | 26,768,550.00 | 27,050,688.00 | 25,759,206.00 | 25,939,766.00 | 25,939,766.00 | 37,085,224,219,595 |
| Jun 21, 2022 | 26,621,318.00 | 27,903,964.00 | 26,326,914.00 | 26,757,160.00 | 26,757,160.00 | 37,428,211,205,693 |
| Jun 20, 2022 | 26,544,744.00 | 27,012,484.00 | 25,478,160.00 | 26,628,096.00 | 26,628,096.00 | 39,837,634,598,122 |
| Jun 19, 2022 | 24,552,580.00 | 26,716,202.00 | 23,333,726.00 | 26,544,618.00 | 26,544,618.00 | 45,628,736,464,438 |
| Jun 18, 2022 | 26,442,656.00 | 26,781,842.00 | 22,870,688.00 | 24,561,286.00 | 24,561,286.00 | 54,255,187,575,728 |
| Jun 17, 2022 | 26,266,082.00 | 27,457,564.00 | 26,215,560.00 | 26,440,148.00 | 26,440,148.00 | 35,043,150,330,372 |
| Jun 16, 2022 | 28,863,488.00 | 29,274,638.00 | 26,099,382.00 | 26,260,840.00 | 26,260,840.00 | 40,179,149,351,040 |
| Jun 15, 2022 | 28,629,454.00 | 28,933,938.00 | 26,081,686.00 | 28,859,058.00 | 28,859,058.00 | 70,204,226,764,514 |
| Jun 14, 2022 | 29,053,450.00 | 29,694,366.00 | 27,072,010.00 | 28,642,432.00 | 28,642,432.00 | 65,668,583,915,925 |
| Jun 13, 2022 | 34,204,852.00 | 34,432,940.00 | 28,592,602.00 | 29,052,676.00 | 29,052,676.00 | 88,117,163,015,573 |
| Jun 12, 2022 | 36,297,668.00 | 36,462,916.00 | 34,236,924.00 | 34,236,924.00 | 34,236,924.00 | 43,704,329,351,212 |
| Jun 11, 2022 | 37,214,704.00 | 37,620,632.00 | 36,122,020.00 | 36,281,420.00 | 36,281,420.00 | 34,855,997,747,708 |
| Jun 10, 2022 | 38,070,596.00 | 38,272,640.00 | 37,105,736.00 | 37,213,600.00 | 37,213,600.00 | 38,216,332,240,390 |
| Jun 09, 2022 | 37,989,024.00 | 38,413,156.00 | 37,994,180.00 | 38,072,708.00 | 38,072,708.00 | 27,426,720,007,034 |
| Jun 08, 2022 | 39,092,148.00 | 39,223,256.00 | 37,635,900.00 | 37,987,864.00 | 37,987,864.00 | 38,022,694,884,698 |
| Jun 07, 2022 | 39,365,416.00 | 39,518,292.00 | 36,827,000.00 | 39,097,168.00 | 39,097,168.00 | 51,163,699,177,020 |
| Jun 06, 2022 | 37,433,676.00 | 39,674,140.00 | 37,413,472.00 | 39,364,076.00 | 39,364,076.00 | 40,087,677,989,418 |
| Jun 05, 2022 | 37,339,544.00 | 37,693,260.00 | 37,013,312.00 | 37,429,144.00 | 37,429,144.00 | 21,606,554,793,085 |
| Jun 04, 2022 | 37,187,036.00 | 37,459,000.00 | 36,928,992.00 | 37,336,788.00 | 37,336,788.00 | 20,760,843,905,489 |
| Jun 03, 2022 | 37,816,796.00 | 38,041,924.00 | 36,739,460.00 | 37,184,848.00 | 37,184,848.00 | 32,767,335,566,296 |
| Jun 02, 2022 | 37,163,168.00 | 37,989,568.00 | 37,002,544.00 | 37,816,400.00 | 37,816,400.00 | 36,098,662,647,851 |
| Jun 01, 2022 | 39,509,856.00 | 39,669,888.00 | 36,798,796.00 | 37,168,392.00 | 37,168,392.00 | 51,308,704,969,342 |
| May 31, 2022 | 39,248,140.00 | 39,998,360.00 | 38,852,996.00 | 39,509,552.00 | 39,509,552.00 | 41,679,251,568,501 |
| May 30, 2022 | 36,880,496.00 | 39,493,944.00 | 36,694,128.00 | 39,251,264.00 | 39,251,264.00 | 48,593,958,048,862 |
| May 29, 2022 | 36,406,076.00 | 37,078,828.00 | 36,181,816.00 | 36,883,744.00 | 36,883,744.00 | 22,664,240,085,333 |
| May 28, 2022 | 35,907,728.00 | 36,148,940.00 | 35,822,344.00 | 36,148,940.00 | 36,148,940.00 | 44,560,107,982,588 |
| May 27, 2022 | 36,853,224.00 | 37,003,560.00 | 35,536,372.00 | 35,913,936.00 | 35,913,936.00 | 45,892,947,916,269 |
| May 26, 2022 | 37,449,704.00 | 37,775,140.00 | 35,748,516.00 | 36,873,488.00 | 36,873,488.00 | 46,331,608,335,094 |
| May 25, 2022 | 37,396,012.00 | 38,057,696.00 | 37,336,380.00 | 37,446,644.00 | 37,446,644.00 | 34,865,998,000,544 |
| May 24, 2022 | 36,636,716.00 | 37,557,668.00 | 36,357,116.00 | 37,399,104.00 | 37,399,104.00 | 33,566,475,273,153 |
| May 23, 2022 | 38,620,548.00 | 38,638,656.00 | 36,483,416.00 | 36,633,928.00 | 36,633,928.00 | 39,635,937,697,248 |
| May 22, 2022 | 37,489,464.00 | 38,758,200.00 | 37,289,116.00 | 38,638,800.00 | 38,638,800.00 | 27,563,123,234,481 |
| May 21, 2022 | 37,193,176.00 | 37,688,672.00 | 36,973,496.00 | 37,489,152.00 | 37,489,152.00 | 22,003,741,638,293 |
| May 20, 2022 | 38,302,644.00 | 38,891,496.00 | 36,723,240.00 | 37,194,296.00 | 37,194,296.00 | 39,166,872,346,190 |
| May 19, 2022 | 36,643,012.00 | 38,500,740.00 | 36,615,276.00 | 38,306,708.00 | 38,306,708.00 | 42,677,817,194,336 |
| May 18, 2022 | 38,540,512.00 | 38,831,232.00 | 36,642,900.00 | 36,642,900.00 | 36,642,900.00 | 39,915,466,010,725 |
| May 17, 2022 | 38,249,860.00 | 38,880,120.00 | 37,495,772.00 | 38,542,260.00 | 38,542,260.00 | 36,864,582,539,801 |
| May 16, 2022 | 40,024,816.00 | 40,026,052.00 | 37,511,620.00 | 38,250,512.00 | 38,250,512.00 | 41,774,158,116,094 |
| May 15, 2022 | 38,483,000.00 | 40,029,696.00 | 37,753,136.00 | 40,025,760.00 | 40,025,760.00 | 33,032,316,081,714 |
| May 14, 2022 | 37,443,600.00 | 38,603,460.00 | 36,698,536.00 | 38,486,424.00 | 38,486,424.00 | 36,541,219,722,069 |
| May 13, 2022 | 37,474,552.00 | 39,627,988.00 | 37,130,352.00 | 37,440,352.00 | 37,440,352.00 | 54,775,162,394,171 |
| May 12, 2022 | 37,014,824.00 | 38,527,296.00 | 34,024,112.00 | 37,496,288.00 | 37,496,288.00 | 86,472,974,318,786 |
| May 11, 2022 | 39,596,808.00 | 40,773,304.00 | 36,035,060.00 | 37,014,340.00 | 37,014,340.00 | 90,038,878,186,506 |
| May 10, 2022 | 38,598,868.00 | 41,592,864.00 | 38,230,080.00 | 39,605,392.00 | 39,605,392.00 | 76,357,762,706,214 |
| May 09, 2022 | 43,294,764.00 | 43,680,920.00 | 38,628,576.00 | 38,628,576.00 | 38,628,576.00 | 80,778,169,215,328 |
| May 08, 2022 | 45,088,792.00 | 45,088,792.00 | 43,026,340.00 | 43,293,808.00 | 43,293,808.00 | 46,730,667,372,464 |
| May 07, 2022 | 45,774,040.00 | 45,885,064.00 | 44,374,904.00 | 45,087,540.00 | 45,087,540.00 | 30,957,428,997,080 |
| May 06, 2022 | 46,435,776.00 | 46,575,740.00 | 45,062,860.00 | 45,772,032.00 | 45,772,032.00 | 48,000,446,303,362 |
| May 05, 2022 | 49,679,068.00 | 49,980,044.00 | 45,587,004.00 | 46,438,264.00 | 46,438,264.00 | 54,730,606,356,149 |
| May 04, 2022 | 47,607,792.00 | 50,061,452.00 | 47,561,156.00 | 49,682,352.00 | 49,682,352.00 | 45,997,989,687,369 |
| May 03, 2022 | 48,829,056.00 | 48,923,240.00 | 47,380,096.00 | 47,610,872.00 | 47,610,872.00 | 34,464,740,819,739 |
| May 02, 2022 | 48,610,732.00 | 49,504,284.00 | 48,469,708.00 | 48,830,600.00 | 48,830,600.00 | 41,724,900,254,381 |
| May 01, 2022 | 47,650,144.00 | 48,805,720.00 | 47,489,080.00 | 48,606,824.00 | 48,606,824.00 | 34,118,776,284,327 |
| Apr 30, 2022 | 48,777,924.00 | 48,986,844.00 | 47,630,784.00 | 47,652,180.00 | 47,652,180.00 | 30,191,875,863,807 |
| Apr 29, 2022 | 50,602,008.00 | 50,552,124.00 | 48,296,788.00 | 48,782,932.00 | 48,782,932.00 | 39,020,200,494,524 |
| Apr 28, 2022 | 49,696,128.00 | 51,278,968.00 | 49,654,092.00 | 50,608,640.00 | 50,608,640.00 | 43,139,432,112,342 |
| Apr 27, 2022 | 48,062,460.00 | 49,973,540.00 | 47,994,248.00 | 49,695,744.00 | 49,695,744.00 | 39,234,977,249,492 |
| Apr 26, 2022 | 50,568,820.00 | 51,032,844.00 | 47,798,372.00 | 48,058,876.00 | 48,058,876.00 | 43,585,052,365,424 |
| Apr 25, 2022 | 49,110,260.00 | 50,622,992.00 | 47,948,948.00 | 50,581,180.00 | 50,581,180.00 | 44,314,429,587,736 |
| Apr 24, 2022 | 49,130,048.00 | 49,587,456.00 | 48,825,356.00 | 49,106,136.00 | 49,106,136.00 | 22,350,594,821,316 |
| Apr 23, 2022 | 49,432,192.00 | 49,686,484.00 | 48,951,384.00 | 49,140,444.00 | 49,140,444.00 | 20,083,444,684,596 |
| Apr 22, 2022 | 50,355,004.00 | 50,532,092.00 | 49,005,688.00 | 49,434,176.00 | 49,434,176.00 | 34,844,614,810,432 |
| Apr 21, 2022 | 51,060,932.00 | 53,056,316.00 | 49,773,348.00 | 50,356,872.00 | 50,356,872.00 | 43,952,102,007,769 |
| Apr 20, 2022 | 51,450,956.00 | 52,035,404.00 | 50,571,596.00 | 51,064,464.00 | 51,064,464.00 | 34,335,005,913,118 |
| Apr 19, 2022 | 50,440,148.00 | 51,743,004.00 | 50,270,512.00 | 51,452,204.00 | 51,452,204.00 | 31,369,144,252,382 |
| Apr 18, 2022 | 48,820,952.00 | 50,634,292.00 | 47,712,236.00 | 50,437,724.00 | 50,437,724.00 | 41,640,224,561,041 |
| Apr 17, 2022 | 49,677,084.00 | 49,865,076.00 | 48,697,664.00 | 48,815,728.00 | 48,815,728.00 | 23,460,427,619,054 |
| Apr 16, 2022 | 49,842,448.00 | 49,942,452.00 | 49,259,992.00 | 49,685,328.00 | 49,685,328.00 | 20,689,457,185,325 |
| Apr 15, 2022 | 49,134,452.00 | 49,885,792.00 | 49,045,156.00 | 49,843,856.00 | 49,843,856.00 | 26,741,133,836,929 |
| Apr 14, 2022 | 50,349,032.00 | 50,714,276.00 | 48,826,292.00 | 49,129,672.00 | 49,129,672.00 | 29,946,139,377,578 |
| Apr 13, 2022 | 49,299,832.00 | 50,658,820.00 | 48,832,300.00 | 50,357,000.00 | 50,357,000.00 | 33,873,006,014,141 |
| Apr 12, 2022 | 48,831,648.00 | 49,744,220.00 | 48,734,064.00 | 49,304,268.00 | 49,304,268.00 | 38,079,257,098,910 |
| Apr 11, 2022 | 51,875,248.00 | 52,181,132.00 | 48,627,668.00 | 48,817,056.00 | 48,817,056.00 | 41,934,592,008,031 |
| Apr 10, 2022 | 52,584,592.00 | 53,316,296.00 | 51,650,576.00 | 51,883,400.00 | 51,883,400.00 | 21,701,605,201,612 |
| Apr 09, 2022 | 51,971,228.00 | 52,591,632.00 | 51,849,756.00 | 52,585,876.00 | 52,585,876.00 | 19,728,887,267,536 |
| Apr 08, 2022 | 53,198,080.00 | 53,999,232.00 | 51,849,800.00 | 51,978,092.00 | 51,978,092.00 | 33,452,676,818,773 |
| Apr 07, 2022 | 52,613,784.00 | 53,511,832.00 | 52,263,252.00 | 53,196,508.00 | 53,196,508.00 | 31,917,492,714,101 |
| Apr 06, 2022 | 55,511,736.00 | 55,511,736.00 | 52,597,292.00 | 52,612,860.00 | 52,612,860.00 | 47,969,351,247,613 |
| Apr 05, 2022 | 56,634,788.00 | 57,167,028.00 | 55,512,288.00 | 55,525,924.00 | 55,525,924.00 | 36,127,450,251,963 |
| Apr 04, 2022 | 56,653,032.00 | 56,847,836.00 | 54,956,552.00 | 56,632,564.00 | 56,632,564.00 | 39,477,489,392,591 |
| Apr 03, 2022 | 55,937,588.00 | 57,711,728.00 | 55,663,112.00 | 56,663,148.00 | 56,663,148.00 | 30,999,983,650,674 |
| Apr 02, 2022 | 56,457,660.00 | 57,363,688.00 | 55,844,136.00 | 55,949,568.00 | 55,949,568.00 | 35,783,897,500,161 |
| Apr 01, 2022 | 55,330,088.00 | 56,859,764.00 | 53,968,960.00 | 56,452,960.00 | 56,452,960.00 | 46,549,648,621,805 |
| Mar 31, 2022 | 56,970,612.00 | 57,661,600.00 | 55,131,348.00 | 55,311,276.00 | 55,311,276.00 | 40,479,492,963,308 |
| Mar 30, 2022 | 57,394,608.00 | 57,621,004.00 | 56,610,300.00 | 56,971,236.00 | 56,971,236.00 | 35,509,839,891,005 |
| Mar 29, 2022 | 57,641,516.00 | 58,275,400.00 | 57,641,516.00 | 57,405,292.00 | 57,405,292.00 | 37,971,760,223,486 |
| Mar 28, 2022 | 57,374,520.00 | 58,909,336.00 | 57,172,852.00 | 57,675,252.00 | 57,675,252.00 | 44,500,030,626,078 |
| Mar 27, 2022 | 54,539,088.00 | 57,381,500.00 | 54,455,680.00 | 57,372,860.00 | 57,372,860.00 | 34,507,768,293,281 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
