Canada Markets close in 2 hrs 21 mins

Bitcoin CNY (BTC-CNY)

CCC - CoinMarketCap. Currency in CNY
Add to watchlist
133,848.69-5,136.81 (-3.70%)
As of 05:39PM UTC. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Jun 29, 2022136,119.94136,491.81133,547.36133,848.69133,848.69156,767,666,176
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
Jun 17, 2022136,674.02142,347.19136,279.14137,500.80137,500.80182,240,335,582
Jun 16, 2022151,561.52153,537.36135,864.16136,646.75136,646.75209,069,846,373
Jun 15, 2022149,628.16152,007.05135,584.56151,538.25151,538.25368,640,776,694
Jun 14, 2022151,897.36155,041.84141,485.06149,695.98149,695.98343,208,410,710
Jun 13, 2022179,379.73179,766.25149,555.34151,893.31151,893.31460,694,496,929
Jun 12, 2022190,355.06191,221.66179,547.94179,547.94179,547.94229,197,628,495
Jun 11, 2022195,126.13197,254.52189,433.92190,269.84190,269.84182,794,543,251
Jun 10, 2022201,507.36202,374.70194,411.48195,120.34195,120.34200,377,913,272
Jun 09, 2022201,949.86204,176.34200,904.63201,518.53201,518.53145,169,403,184
Jun 08, 2022207,802.17208,487.13199,866.92201,943.69201,943.69202,128,850,456
Jun 07, 2022208,744.42210,045.64195,500.14207,828.86207,828.86271,970,936,524
Jun 06, 2022199,211.47210,709.67199,104.25208,737.31208,737.31212,574,384,524
Jun 05, 2022198,710.84200,593.20196,974.70199,187.34199,187.34114,983,988,262
Jun 04, 2022197,851.80199,346.53196,478.89198,696.16198,696.16110,483,527,094
Jun 03, 2022202,924.73204,034.39195,650.91197,840.16197,840.16174,336,998,692
Jun 02, 2022199,214.59203,836.72198,257.98202,922.61202,922.61193,705,248,395
Jun 01, 2022212,139.00213,241.38197,256.47199,242.61199,242.61275,042,301,905
May 31, 2022211,322.19215,171.09208,625.47212,137.38212,137.38223,787,064,278
May 30, 2022197,229.33212,819.69196,292.91211,339.00211,339.00261,642,496,596
May 29, 2022194,392.48197,595.36193,195.03197,246.69197,246.69121,203,707,500
May 28, 2022193,201.72195,169.86191,275.61194,416.73194,416.73128,963,595,494
May 27, 2022197,120.52197,769.05189,748.66191,764.67191,764.67245,048,223,705
May 26, 2022197,871.14200,521.34190,456.98197,228.91197,228.91247,818,501,117
May 25, 2022197,311.97201,101.16196,726.36197,854.97197,854.97184,219,745,336
May 24, 2022193,545.77198,118.56191,505.67197,328.27197,328.27177,106,232,554
May 23, 2022202,860.80204,048.39192,710.66193,531.03193,531.03209,390,159,566
May 22, 2022196,991.53203,640.28195,938.80202,956.67202,956.67144,779,845,481
May 21, 2022195,434.66198,038.30194,280.34196,989.89196,989.89115,620,507,075
May 20, 2022203,481.58205,860.13192,715.61195,440.55195,440.55205,805,617,774
May 19, 2022193,991.66204,305.98194,184.50203,503.16203,503.16226,724,531,800
May 18, 2022204,991.02206,299.72193,991.08193,991.08193,991.08211,316,344,858
May 17, 2022202,652.28206,635.31199,235.83205,000.30205,000.30196,076,997,835
May 16, 2022212,525.39212,531.97198,509.14202,655.73202,655.73221,324,429,763
May 15, 2022204,339.30212,551.31200,463.83212,530.41212,530.41175,396,340,947
May 14, 2022198,820.23204,978.94194,864.05204,357.50204,357.50194,028,728,061
May 13, 2022197,032.78209,883.55195,345.67198,802.98198,802.98290,848,394,485
May 12, 2022194,504.05201,866.05178,456.06197,147.09197,147.09454,655,519,000
May 11, 2022208,884.69215,232.50189,353.06194,501.50194,501.50473,132,772,151
May 10, 2022203,765.91218,711.45201,552.48208,929.97208,929.97402,809,403,123
May 09, 2022227,064.50228,144.88203,922.73203,922.73203,922.73426,433,165,486
May 08, 2022236,680.34236,680.34225,854.13227,059.48227,059.48245,084,495,199
May 07, 2022240,277.34240,860.16232,933.00236,673.78236,673.78162,501,913,390
May 06, 2022243,416.47243,757.09236,853.88240,266.81240,266.81251,964,217,332
May 05, 2022262,329.34262,919.63238,650.22243,429.52243,429.52286,897,999,546
May 04, 2022249,453.97263,690.66249,348.55262,346.69262,346.69242,891,482,073
May 03, 2022254,613.02255,278.59248,377.06249,470.09249,470.09180,587,371,735
May 02, 2022254,243.45258,215.23252,146.19254,621.06254,621.06217,569,282,471
May 01, 2022249,228.11255,272.20248,385.67254,223.00254,223.00178,447,740,185
Apr 30, 2022255,126.81256,219.55249,126.86249,238.75249,238.75157,914,824,193
Apr 29, 2022263,518.78264,289.06252,679.55255,153.02255,153.02204,090,270,140
Apr 28, 2022257,443.39266,837.56257,706.55263,553.31263,553.31224,656,119,822
Apr 27, 2022249,966.27258,426.70249,148.38257,441.39257,441.39203,250,950,116
Apr 26, 2022265,317.38266,684.13248,404.28249,947.64249,947.64226,679,883,469
Apr 25, 2022256,623.27265,601.63251,564.92265,382.22265,382.22232,502,725,102
Apr 24, 2022256,676.55259,066.25255,084.72256,601.72256,601.72116,791,941,804
Apr 23, 2022258,369.25259,650.98255,856.22256,730.86256,730.86104,924,572,757
Apr 22, 2022261,403.97263,758.69255,605.27258,379.64258,379.64182,123,778,760
Apr 21, 2022265,572.03276,419.09258,415.70261,413.66261,413.66228,165,084,086
Apr 20, 2022265,341.41270,143.31262,937.47265,590.41265,590.41178,579,142,004
Apr 19, 2022259,961.16266,498.59258,895.05265,347.84265,347.84161,776,051,057
Apr 18, 2022253,071.73260,968.09246,649.53259,948.67259,948.67214,607,635,289
Apr 17, 2022257,509.73258,484.22252,432.64253,044.66253,044.66121,611,127,639
Apr 16, 2022258,366.92258,885.31255,347.67257,552.47257,552.47107,247,369,696
Apr 15, 2022254,749.50258,795.81254,286.59258,374.22258,374.22138,617,279,371
Apr 14, 2022262,116.50263,788.94253,195.34254,724.70254,724.70155,263,025,386
Apr 13, 2022255,430.66263,843.16252,970.20262,157.97262,157.97176,342,496,311
Apr 12, 2022251,817.89258,632.48250,883.95255,453.66255,453.66197,294,993,585
Apr 11, 2022268,609.59270,057.97250,794.56251,742.66251,742.66216,250,755,523
Apr 10, 2022272,305.91276,095.00267,469.19268,651.81268,651.81112,370,737,082
Apr 09, 2022269,129.66272,342.38268,500.63272,312.56272,312.56102,164,772,016
Apr 08, 2022276,723.13279,447.13268,500.84269,165.22269,165.22173,232,532,285
Apr 07, 2022274,778.09279,041.75272,834.81276,714.94276,714.94166,026,820,337
Apr 06, 2022289,848.84289,848.84274,691.94274,773.25274,773.25250,522,300,512
Apr 05, 2022296,690.38299,774.06289,851.72289,922.91289,922.91188,635,768,265
Apr 04, 2022295,535.91297,750.41287,853.59296,678.72296,678.72206,809,134,765
Apr 03, 2022291,806.22301,060.38290,374.38295,588.69295,588.69161,714,353,434
Apr 02, 2022294,519.25299,245.66291,318.72291,868.72291,868.72186,671,682,517
Apr 01, 2022288,813.41296,623.81281,968.81294,494.72294,494.72242,832,721,862
Mar 31, 2022298,736.38301,221.50287,776.00288,715.22288,715.22211,295,887,854
Mar 30, 2022302,025.19302,500.59297,259.16298,739.69298,739.69186,202,695,223
Mar 29, 2022300,133.41305,570.63300,133.41302,081.41302,081.41199,817,163,327
Mar 28, 2022298,077.25306,418.94297,239.19300,309.06300,309.06231,707,056,018
Mar 27, 2022283,334.47298,113.53282,901.16298,068.63298,068.63179,277,856,147
Mar 26, 2022282,344.50284,802.78281,175.75283,305.63283,305.63107,911,688,000
Mar 25, 2022279,957.44286,457.78278,212.38282,337.31282,337.31194,645,885,701
Mar 24, 2022273,290.91281,022.81272,433.97279,934.44279,934.44197,675,566,313
Mar 23, 2022269,708.56273,334.59266,763.94273,331.09273,331.09160,858,130,415
Mar 22, 2022261,067.02274,467.22260,267.27269,673.13269,673.13203,754,418,884
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...