Canada markets closed

Bitcoin CNY (BTC-CNY)

CCC - CoinMarketCap. Currency in CNY
Add to watchlist
458,076.44+13,469.62 (+3.03%)
As of 09:47AM UTC. Market open.
Time Period:
Oct 14, 2023 - Oct 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 14, 2024444,065.34458,076.44441,426.88458,076.44458,076.44197,223,055,360
Oct 13, 2024441,246.16448,341.78441,236.66446,594.06446,594.06118,333,011,973
Oct 12, 2024426,816.56448,041.28425,444.81441,249.50441,249.50214,297,647,933
Oct 11, 2024429,017.00433,409.03416,966.28426,809.75426,809.75215,639,418,172
Oct 10, 2024438,519.88441,406.16427,142.06429,018.22429,018.22195,954,828,705
Oct 09, 2024436,795.94445,612.59436,597.00438,521.59438,521.59198,570,483,549
Oct 08, 2024440,895.91452,369.03436,310.91436,901.34436,901.34240,460,009,526
Oct 07, 2024437,674.31441,878.59435,898.97440,894.84440,894.84103,706,995,991
Oct 06, 2024437,551.81439,690.78434,886.88437,709.31437,709.3193,797,823,614
Oct 05, 2024428,083.16440,360.25426,073.28437,550.88437,550.88208,565,747,028
Oct 04, 2024425,490.00433,129.28421,888.09428,116.81428,116.81254,409,638,170
Oct 03, 2024427,764.53437,603.72422,264.50425,492.09425,492.09286,053,429,200
Oct 02, 2024444,520.94450,501.47422,386.72427,769.34427,769.34353,123,401,495
Oct 01, 2024460,184.28460,187.03441,278.47444,478.09444,478.09260,477,292,037
Sept 30, 2024461,993.16463,258.44458,915.88460,188.84460,188.84103,684,608,846
Sept 29, 2024461,315.03464,563.91458,972.09461,984.44461,984.44106,883,816,452
Sept 28, 2024456,916.47466,096.16454,872.41461,304.38461,304.38224,786,782,263
Sept 27, 2024444,072.34461,265.84440,508.56456,918.97456,918.97258,480,640,230
Sept 26, 2024452,124.38454,840.13442,713.72444,104.69444,104.69176,383,753,875
Sept 25, 2024446,606.22454,897.94442,857.16452,120.00452,120.00210,502,422,761
Sept 24, 2024448,804.78456,073.81441,646.94446,627.09446,627.09221,447,372,933
Sept 23, 2024447,067.91451,275.22440,325.75448,844.34448,844.34142,330,957,418
Sept 22, 2024445,569.66448,101.41442,740.19447,054.06447,054.06101,608,120,722
Sept 21, 2024444,870.00451,773.38439,788.97445,630.53445,630.53248,065,844,378
Sept 20, 2024436,613.47451,450.41436,321.09444,863.16444,863.16301,876,065,182
Sept 19, 2024427,801.91436,704.94419,383.66436,603.03436,603.03290,296,157,871
Sept 18, 2024412,788.56434,939.56408,784.72427,798.63427,798.63270,089,056,630
Sept 17, 2024419,842.25419,986.13407,885.75412,788.56412,788.56227,224,823,661
Sept 16, 2024425,615.16428,319.13416,385.75419,825.28419,825.28128,544,660,102
Sept 15, 2024429,647.03430,268.44422,190.09425,646.31425,646.31116,534,894,388
Sept 14, 2024413,748.38430,206.75409,067.91429,662.50429,662.50230,471,562,890
Sept 13, 2024408,323.53416,606.59408,230.44413,724.81413,724.81240,829,034,896
Sept 12, 2024410,573.84412,880.81395,656.13408,323.50408,323.50263,815,260,565
Sept 11, 2024405,675.19413,254.69401,582.09410,562.59410,562.59205,518,272,944
Sept 10, 2024388,839.53412,927.78388,205.78405,671.19405,671.19246,293,907,035
Sept 09, 2024383,849.28392,022.25380,346.13388,766.38388,766.38129,502,063,479
Sept 08, 2024382,439.69388,742.13380,957.97383,790.84383,790.84135,124,971,835
Sept 07, 2024398,304.91403,983.41372,866.94382,437.31382,437.31349,920,109,521
Sept 06, 2024412,335.34414,692.03395,129.44398,307.03398,307.03220,076,059,498
Sept 05, 2024408,984.47416,143.75396,470.88412,334.19412,334.19253,409,001,755
Sept 04, 2024420,694.22425,799.47408,947.59408,989.28408,989.28189,906,096,440
Sept 03, 2024406,625.91422,807.28405,271.56420,738.97420,738.97192,434,668,723
Sept 02, 2024418,278.69418,933.19405,851.75406,615.41406,615.41174,436,707,073
Sept 01, 2024419,326.19421,561.31416,852.88418,279.38418,279.3887,979,058,449
Aug 31, 2024421,451.22424,423.34409,590.44419,340.34419,340.34229,055,750,455
Aug 30, 2024420,588.41434,321.31417,299.91421,448.22421,448.22228,684,645,665
Aug 29, 2024423,940.41429,148.56412,511.59420,589.56420,589.56287,075,235,344
Aug 28, 2024447,653.22449,858.59414,041.16423,913.41423,913.41278,579,967,165
Aug 27, 2024458,438.34459,489.16447,426.03447,660.00447,660.00197,073,983,664
Aug 26, 2024457,134.69462,976.00454,692.53458,376.50458,376.50134,147,245,330
Aug 25, 2024456,618.28459,538.19453,171.03457,153.38457,153.38152,652,201,176
Aug 24, 2024431,427.94462,624.41431,364.34456,550.53456,550.53302,949,070,319
Aug 23, 2024436,325.84438,374.06426,722.03431,434.81431,434.81197,388,634,695
Aug 22, 2024421,154.56441,089.16419,787.63436,374.88436,374.88233,477,868,227
Aug 21, 2024424,569.06438,148.75418,270.72421,138.88421,138.88225,605,867,817
Aug 20, 2024419,014.31425,419.78412,945.72424,569.06424,569.06184,912,742,717
Aug 19, 2024426,089.16431,782.38418,761.31419,037.59419,037.59127,111,584,124
Aug 18, 2024421,972.16427,712.31421,408.28426,166.81426,166.8197,370,086,013
Aug 17, 2024412,494.19428,752.47409,267.53421,976.25421,976.25210,299,475,593
Aug 16, 2024419,255.66428,821.72402,470.81412,492.94412,492.94255,708,722,380
Aug 15, 2024433,605.41441,308.03417,385.22419,284.25419,284.25213,875,575,840
Aug 14, 2024425,880.78440,482.78419,331.88433,594.78433,594.78216,961,319,918
Aug 13, 2024420,859.53435,484.53414,235.13425,868.63425,868.63266,039,226,360
Aug 12, 2024436,773.75442,749.13418,168.50420,860.16420,860.16163,125,990,664
Aug 11, 2024436,317.50440,497.72432,062.91436,780.34436,780.34112,845,584,522
Aug 10, 2024442,875.22443,044.94426,947.00436,309.50436,309.50239,550,911,511
Aug 09, 2024395,187.16449,671.72393,296.31442,745.56442,745.56324,998,421,277
Aug 08, 2024399,583.72414,554.06392,246.25395,168.72395,168.72299,011,825,317
Aug 07, 2024384,483.19406,851.50384,354.47399,538.69399,538.69351,524,776,799
Aug 06, 2024415,965.13417,099.91350,568.44384,483.97384,483.97776,147,318,664
Aug 05, 2024434,392.28437,162.16409,583.59416,012.94416,012.94227,336,681,238
Aug 04, 2024439,680.91444,932.63428,381.66434,420.94434,420.94227,326,296,595
Aug 03, 2024473,407.69474,643.69438,034.88439,682.72439,682.72308,281,421,508
Aug 02, 2024466,475.78475,144.34450,950.00473,436.66473,436.66296,818,721,640
Aug 01, 2024480,071.75482,329.66465,889.09466,428.22466,428.22225,874,458,581
Jul 31, 2024485,059.56485,741.00473,665.00480,069.91480,069.91227,561,914,629
Jul 30, 2024494,953.22508,060.56483,013.31485,065.81485,065.81296,039,209,402
Jul 29, 2024491,639.88495,215.75486,399.09494,930.09494,930.09130,832,807,832
Jul 28, 2024492,387.81503,166.97483,639.53491,673.84491,673.84251,530,191,580
Jul 27, 2024475,589.38494,532.38475,399.78492,389.63492,389.63221,054,766,267
Jul 26, 2024474,772.66478,091.97458,919.56475,628.53475,628.53277,057,441,057
Jul 25, 2024479,644.94487,777.72473,123.53474,745.50474,745.50199,499,477,235
Jul 24, 2024491,591.59493,004.25476,399.47479,643.59479,643.59259,041,921,245
Jul 23, 2024495,472.13497,850.06484,530.59491,594.84491,594.84310,216,827,429
Jul 22, 2024488,288.91497,071.03478,673.50495,483.38495,483.38193,761,421,326
Jul 21, 2024484,981.16491,530.03481,998.22488,279.69488,279.69138,345,055,686
Jul 20, 2024464,432.69490,301.25459,701.38484,982.81484,982.81269,018,028,829
Jul 19, 2024465,426.03472,568.69459,198.78464,445.31464,445.31197,754,632,816
Jul 18, 2024464,677.56471,650.41463,975.06465,528.09465,528.09236,145,027,744
Jul 17, 2024470,328.41466,675.72453,656.41464,715.50464,715.50297,097,915,106
Jul 16, 2024440,936.41470,950.81440,135.03470,950.81470,950.81276,562,450,029
Jul 15, 2024429,406.75444,663.63429,406.75440,735.81440,735.81161,128,655,807
Jul 14, 2024419,861.53433,480.22419,047.31429,455.34429,455.34123,837,280,120
Jul 13, 2024416,067.72424,390.28410,556.06419,794.28419,794.28185,645,079,771
Jul 12, 2024420,013.81430,668.06415,293.72416,094.69416,094.69208,303,824,679
Jul 11, 2024422,063.03431,869.56416,030.13420,105.53420,105.53190,438,107,955
Jul 10, 2024412,134.69423,550.38409,316.69421,883.69421,883.69202,541,150,339
Jul 09, 2024405,956.03422,626.44394,845.38412,138.31412,138.31289,024,426,759
Jul 08, 2024423,330.78424,288.00405,547.19405,952.66405,952.66149,397,026,370
Jul 07, 2024411,843.50425,025.25407,336.00423,796.75423,796.75149,812,298,209
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...