Canada Markets closed

Bitcoin CNY (BTC-CNY)

CCC - CoinMarketCap. Currency in CNY
Add to watchlist
135,871.00-337.69 (-0.25%)
As of 09:43AM UTC. Market open.
Time Period:
Sept 25, 2021 - Sept 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 25, 2022134,991.84136,189.64134,991.84135,871.00135,871.00163,418,701,824
Sept 24, 2022137,556.67137,650.81134,455.70134,990.59134,990.59186,405,116,356
Sept 23, 2022137,402.91138,181.66132,633.31137,561.28137,561.28277,266,802,786
Sept 22, 2022130,650.74137,717.97129,809.66137,411.06137,411.06291,163,078,959
Sept 21, 2022132,584.69138,686.47128,928.43130,740.62130,740.62326,818,383,727
Sept 20, 2022136,950.09137,348.53132,038.47132,581.22132,581.22258,212,707,199
Sept 19, 2022135,541.63137,607.94128,909.38136,939.84136,939.84281,508,204,283
Sept 18, 2022140,566.59140,566.59135,171.53135,548.16135,548.16218,158,358,423
Sept 17, 2022138,118.84140,813.11138,118.84140,568.98140,568.98174,300,321,788
Sept 16, 2022137,819.67139,289.14135,486.25138,087.78138,087.78210,375,537,442
Sept 15, 2022140,926.83141,642.00137,364.84137,800.11137,800.11254,522,940,960
Sept 14, 2022139,780.06142,482.42137,801.63140,918.47140,918.47263,667,515,749
Sept 13, 2022154,956.06157,032.08138,942.02140,556.73140,556.73353,811,091,716
Sept 12, 2022150,790.94155,424.98149,639.39154,948.91154,948.91347,794,034,217
Sept 11, 2022150,158.59150,793.73148,277.34150,784.75150,784.75238,922,358,274
Sept 10, 2022148,067.17150,724.72146,627.27150,172.42150,172.42255,686,703,824
Sept 09, 2022134,477.47148,500.06134,357.95148,096.56148,096.56335,724,186,874
Sept 08, 2022134,379.52135,098.17132,712.89134,489.27134,489.27223,996,299,089
Sept 07, 2022130,999.13135,331.63130,088.04134,382.19134,382.19245,490,720,122
Sept 06, 2022137,418.08139,758.66130,742.03130,999.02130,999.02301,835,609,741
Sept 05, 2022137,922.66138,215.00136,391.27137,380.97137,380.97199,795,413,162
Sept 04, 2022136,844.05137,997.86135,494.03137,908.33137,908.33174,196,445,396
Sept 03, 2022137,791.06138,255.38135,918.66136,841.41136,841.41162,930,055,054
Sept 02, 2022139,010.78140,801.42136,721.89137,791.42137,791.42200,955,592,600
Sept 01, 2022138,155.95139,421.42135,749.95139,018.16139,018.16208,467,288,185
Aug 31, 2022136,852.72140,770.06136,852.72138,150.89138,150.89228,935,144,582
Aug 30, 2022140,222.81142,081.16135,595.17136,833.56136,833.56238,345,537,938
Aug 29, 2022134,791.41140,635.47134,692.67140,218.55140,218.55225,462,295,969
Aug 28, 2022137,717.98138,391.55134,802.83134,802.83134,802.83167,443,849,018
Aug 27, 2022139,239.72139,777.73136,683.70137,722.81137,722.81206,956,143,672
Aug 26, 2022147,918.06149,603.47138,806.81139,222.80139,222.80290,861,232,523
Aug 25, 2022146,764.28149,298.23146,537.80147,951.08147,951.08212,524,735,136
Aug 24, 2022147,135.48149,423.19145,431.66146,761.28146,761.28219,248,273,203
Aug 23, 2022146,573.63147,997.27143,672.63147,146.63147,146.63217,891,236,133
Aug 22, 2022146,777.83146,777.83143,173.77146,558.98146,558.98216,880,683,341
Aug 21, 2022144,252.52147,714.36143,862.61146,795.95146,795.95157,486,121,518
Aug 20, 2022142,292.25145,542.05142,182.42144,291.16144,291.16188,122,448,777
Aug 19, 2022157,527.86157,527.86142,265.02142,324.38142,324.38276,158,064,102
Aug 18, 2022158,275.58159,859.39157,285.53157,523.97157,523.97161,153,677,578
Aug 17, 2022162,115.92165,338.30157,613.19158,241.41158,241.41209,747,336,079
Aug 16, 2022163,418.39164,118.44161,055.53162,129.33162,129.33188,403,119,637
Aug 15, 2022163,973.53169,881.41161,478.72163,491.78163,491.78237,909,038,662
Aug 14, 2022164,722.69168,403.34163,220.39163,980.41163,980.41155,044,843,736
Aug 13, 2022164,541.52167,628.83164,163.42164,689.05164,689.05155,001,377,291
Aug 12, 2022161,581.75164,611.48159,504.38164,545.77164,545.77183,850,594,429
Aug 11, 2022161,023.89167,215.16161,202.66161,583.95161,583.95250,407,010,918
Aug 10, 2022156,412.11162,459.53153,764.69161,019.17161,019.17220,792,323,409
Aug 09, 2022160,748.94161,447.09155,162.97156,421.69156,421.69159,064,705,169
Aug 08, 2022156,737.64163,585.47156,717.50160,735.47160,735.47192,910,645,711
Aug 07, 2022155,283.83157,954.78154,817.56156,713.06156,713.06107,425,068,162
Aug 06, 2022157,501.27157,738.88155,268.77155,268.77155,268.77108,048,188,993
Aug 05, 2022152,715.28158,099.41152,616.38157,487.00157,487.00195,300,782,281
Aug 04, 2022154,408.23156,551.77151,762.73152,743.11152,743.11169,543,966,781
Aug 03, 2022155,188.14159,186.55153,611.59154,396.69154,396.69177,655,452,631
Aug 02, 2022157,770.13158,114.75153,474.75155,166.63155,166.63191,706,932,245
Aug 01, 2022157,387.50158,767.44154,943.22157,809.16157,809.16174,967,788,392
Jul 31, 2022159,514.28162,681.19156,976.00157,388.69157,388.69158,850,134,467
Jul 30, 2022160,490.50165,722.39159,031.67159,542.19159,542.19189,837,213,863
Jul 29, 2022160,890.80163,812.45158,368.77160,543.20160,543.20242,030,789,735
Jul 28, 2022154,997.02162,680.58153,348.02160,881.86160,881.86271,325,033,122
Jul 27, 2022143,680.69155,354.45142,577.72154,976.11154,976.11214,642,898,944
Jul 26, 2022144,208.94144,208.94140,517.77143,650.83143,650.83193,597,256,686
Jul 25, 2022152,632.20152,915.55144,212.45144,212.84144,212.84240,163,864,053
Jul 24, 2022151,671.39155,107.14150,600.17152,645.78152,645.78159,102,441,538
Jul 23, 2022153,301.66155,126.05148,548.25151,671.17151,671.17162,178,372,727
Jul 22, 2022156,739.84159,906.25152,602.44153,355.64153,355.64212,136,348,632
Jul 21, 2022156,961.19158,009.17151,863.38156,745.78156,745.78227,567,607,179
Jul 20, 2022157,780.06163,468.88155,190.61156,951.27156,951.27290,048,008,649
Jul 19, 2022151,507.45159,633.66146,317.45157,754.70157,754.70328,906,662,631
Jul 18, 2022140,433.77152,619.08140,433.77151,627.75151,627.75269,559,881,057
Jul 17, 2022143,223.38145,964.17140,408.55140,416.42140,416.42154,934,622,573
Jul 16, 2022140,784.38145,381.42138,654.41143,191.44143,191.44164,224,781,738
Jul 15, 2022138,996.36142,839.56137,804.17140,799.41140,799.41175,054,334,928
Jul 14, 2022135,794.78140,464.84133,215.56138,974.50138,974.50210,514,701,709
Jul 13, 2022129,963.30135,872.63127,907.69135,798.86135,798.86222,002,176,762
Jul 12, 2022134,167.64134,952.52129,846.01129,949.46129,949.46173,568,567,575
Jul 11, 2022139,639.55139,639.55133,859.03134,168.19134,168.19162,248,618,022
Jul 10, 2022144,556.61144,556.61138,772.23139,666.97139,666.97192,080,171,174
Jul 09, 2022145,398.52146,471.83143,584.97144,564.14144,564.14198,453,279,235
Jul 08, 2022145,012.22149,556.97142,482.33145,494.17145,494.17334,089,371,865
Jul 07, 2022137,834.73145,914.72135,981.86145,015.11145,015.11173,011,945,831
Jul 06, 2022135,705.83138,154.81132,928.53137,837.64137,837.64165,009,714,395
Jul 05, 2022135,511.89138,668.28129,911.20135,675.55135,675.55179,525,804,220
Jul 04, 2022129,320.95135,735.63127,661.54135,551.47135,551.47144,686,235,458
Jul 03, 2022128,941.27131,059.96127,097.54129,319.35129,319.35109,843,093,281
Jul 02, 2022129,160.68129,810.08127,500.47128,942.35128,942.35121,290,905,976
Jul 01, 2022132,781.30138,222.39127,791.94129,124.02129,124.02206,173,360,313
Jun 30, 2022134,741.78134,961.89125,479.33132,541.84132,541.84175,969,493,694
Jun 29, 2022136,052.17136,513.16133,487.50134,713.03134,713.03157,822,202,389
Jun 28, 2022138,731.34141,477.83135,694.88136,048.59136,048.59143,433,752,319
Jun 27, 2022140,674.70143,645.47137,986.25138,757.67138,757.67140,298,242,532
Jun 26, 2022143,807.25145,728.77140,594.64140,668.41140,668.41120,598,165,188
Jun 25, 2022142,048.61143,970.61140,248.88143,846.34143,846.34122,908,609,498
Jun 24, 2022141,231.30143,649.53139,136.61142,035.53142,035.53166,962,589,546
Jun 23, 2022133,952.23141,573.67133,707.67141,239.53141,239.53175,415,731,293
Jun 22, 2022138,602.52139,626.61133,023.81133,955.06133,955.06191,511,123,368
Jun 21, 2022137,827.31144,616.06136,423.66138,543.55138,543.55193,796,238,152
Jun 20, 2022138,050.83139,880.84132,049.36137,862.41137,862.41206,252,534,161
Jun 19, 2022127,690.52138,927.03121,351.64138,050.16138,050.16237,300,625,629
Jun 18, 2022137,513.86139,277.77118,943.52127,735.80127,735.80282,164,783,887
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...