UK markets closed

Bitcoin CNY (BTC-CNY)

CCC - CoinMarketCap. Currency in CNY
Add to watchlist
460,779.00+2,927.19 (+0.64%)
As of 01:01AM UTC. Market open.
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
28 Apr 2024459,496.22461,464.16459,496.22460,779.00460,779.00135,354,064,896
27 Apr 2024466,848.28469,491.78458,872.09461,945.56461,945.56174,904,240,648
26 Apr 2024465,672.53472,559.88454,930.22466,821.75466,821.75232,795,034,233
25 Apr 2024481,164.41486,001.31460,772.22465,686.13465,686.13219,354,366,345
24 Apr 2024484,154.78486,764.44477,283.19481,153.88481,153.88176,145,173,590
23 Apr 2024461,088.44487,015.91467,477.28484,138.72484,138.72204,865,640,918
22 Apr 2024470,502.50475,790.25465,325.72461,024.63461,024.63145,611,533,108
21 Apr 2024462,269.19473,757.59457,355.56470,514.25470,514.25167,209,626,743
20 Apr 2024459,671.75474,185.00432,031.16462,214.66462,214.66361,413,895,815
19 Apr 2024443,535.25464,180.19440,172.81459,686.25459,686.25260,602,850,597
18 Apr 2024461,963.84466,868.38432,664.81443,545.22443,545.22303,399,324,237
17 Apr 2024459,028.88465,767.72446,771.22461,819.22461,819.22310,096,130,206
16 Apr 2024475,731.50484,101.09451,172.00459,078.91459,078.91315,547,251,977
15 Apr 2024461,957.28472,764.19450,158.88475,724.84475,724.84355,203,590,452
14 Apr 2024486,242.28491,619.75440,847.22461,850.47461,850.47382,597,147,347
13 Apr 2024507,027.19515,403.38472,307.97486,296.47486,296.47319,363,739,803
12 Apr 2024510,438.97515,652.91503,505.13507,021.59507,021.59218,217,017,006
11 Apr 2024500,001.47514,218.81488,354.53510,526.84510,526.84277,139,287,334
10 Apr 2024517,953.13518,755.72493,329.47499,992.63499,992.63263,428,415,689
09 Apr 2024491,884.56525,942.94489,796.72517,944.84517,944.84269,426,241,200
08 Apr 2024498,291.47508,325.09497,962.53491,884.53491,884.53150,374,763,710
07 Apr 2024490,677.31503,589.13488,154.06498,284.22498,284.22144,415,014,085
06 Apr 2024495,704.63497,217.13477,527.03490,656.09490,656.09244,094,198,348
05 Apr 2024477,360.56501,315.31471,150.41495,654.63495,654.63249,166,537,087
04 Apr 2024473,401.97484,171.97466,987.59477,397.53477,397.53249,534,608,096
03 Apr 2024504,016.13504,040.41467,342.13473,404.16473,404.16366,771,288,146
02 Apr 2024515,120.50515,182.66492,494.81503,995.31503,995.31252,160,014,226
01 Apr 2024502,905.72515,440.34502,740.28515,121.66515,121.66144,793,862,936
31 Mar 2024504,714.53508,051.09502,568.41502,887.88502,887.88123,692,337,561
30 Mar 2024511,308.03512,474.75498,816.34504,710.09504,710.09182,197,026,748
29 Mar 2024501,935.19517,127.47497,825.16511,309.16511,309.16248,444,594,213
28 Mar 2024505,250.50518,469.22494,216.69501,953.75501,953.75295,057,547,885
27 Mar 2024504,148.91516,437.97500,533.78505,221.22505,221.22259,948,544,231
26 Mar 2024483,125.19513,096.53479,946.78504,347.09504,347.09307,833,845,847
25 Mar 2024463,141.84485,918.03461,371.56483,125.75483,125.75195,499,148,540
24 Mar 2024461,236.25476,943.41455,711.56463,080.03463,080.03178,828,081,042
23 Mar 2024471,475.09481,403.22450,773.22461,063.06461,063.06299,292,814,645
22 Mar 2024488,861.53490,924.00464,950.31471,485.63471,485.63320,222,939,787
21 Mar 2024445,816.59490,368.56437,773.50488,876.56488,876.56480,806,778,600
20 Mar 2024486,302.81490,267.72443,005.13445,691.47445,691.47534,257,601,919
19 Mar 2024487,646.94491,057.44479,365.25486,248.53486,248.53354,609,479,974
18 Mar 2024470,009.88491,030.56464,461.66487,784.69487,784.69318,935,567,034
17 Mar 2024499,348.34504,053.00466,304.38470,001.06470,001.06337,071,775,257
16 Mar 2024513,521.53520,508.25472,337.53499,429.53499,429.53563,593,986,808
15 Mar 2024525,265.31530,462.13493,221.81513,584.22513,584.22428,687,836,628
14 Mar 2024513,384.56529,777.44512,292.91525,295.00525,295.00346,532,430,433
13 Mar 2024518,190.16522,880.94493,535.03513,378.63513,378.63449,265,948,725
12 Mar 2024492,890.72523,403.25482,862.44518,181.41518,181.41472,147,892,192
11 Mar 2024492,222.28503,036.38487,316.50492,885.28492,885.28254,827,026,976
10 Mar 2024490,812.13493,498.34489,043.38492,212.41492,212.41155,280,464,729
09 Mar 2024481,505.78503,581.78475,918.78490,818.16490,818.16425,443,744,680
08 Mar 2024475,713.22489,339.22472,562.28481,415.09481,415.09338,009,880,807
07 Mar 2024458,996.25486,952.50452,447.59475,764.06475,764.06494,788,523,619
06 Mar 2024492,048.78497,634.25426,948.25459,177.22459,177.22739,872,765,494
05 Mar 2024451,545.31493,459.75448,983.28491,972.16491,972.16508,820,324,907
04 Mar 2024446,404.06452,211.91442,111.00451,762.47451,762.47187,762,875,102
03 Mar 2024449,308.13449,502.75443,710.50446,391.59446,391.59171,911,012,026
02 Mar 2024439,700.50454,502.00437,583.63449,372.75449,372.75289,213,256,266
01 Mar 2024449,806.63457,396.97434,907.22439,918.47439,918.47470,815,844,576
29 Feb 2024410,820.59460,072.28408,431.53449,846.97449,846.97599,072,211,202
28 Feb 2024392,389.47414,145.88392,155.47410,923.34410,923.34358,169,579,692
27 Feb 2024369,915.63395,417.50366,591.38392,411.34392,411.34245,242,061,021
26 Feb 2024371,006.56373,775.25369,142.75369,934.91369,934.91110,217,253,215
25 Feb 2024365,068.47371,862.63363,982.53371,048.94371,048.94109,175,972,930
24 Feb 2024368,951.78370,465.81363,812.19365,036.66365,036.66154,176,398,980
23 Feb 2024372,788.22374,188.34366,307.75369,103.38369,103.38182,835,225,163
22 Feb 2024375,888.53376,537.03364,309.69372,677.06372,677.06205,787,319,055
21 Feb 2024372,706.44380,939.66365,272.91375,970.06375,970.06239,840,204,865
20 Feb 2024371,113.84377,753.97372,237.19372,716.63372,716.63153,769,275,361
19 Feb 2024367,797.06372,695.19364,748.16371,026.53371,026.53125,250,054,081
18 Feb 2024371,354.63371,569.91360,732.56367,804.38367,804.38142,450,721,600
17 Feb 2024369,583.66374,100.13367,634.91371,344.13371,344.13200,625,912,762
16 Feb 2024372,037.78375,894.00366,380.75369,589.56369,589.56274,420,133,113
15 Feb 2024357,568.56373,471.81354,242.09371,965.38371,965.38280,664,859,533
14 Feb 2024359,238.19362,215.31348,076.59357,633.22357,633.22255,903,362,142
13 Feb 2024344,909.47361,695.13343,444.81359,359.50359,359.50248,251,616,290
12 Feb 2024340,220.16345,682.66339,140.69344,891.81344,891.81137,944,593,521
11 Feb 2024335,851.00342,906.66334,069.09340,236.59340,236.59116,794,689,877
10 Feb 2024322,327.13342,961.31322,125.81335,805.94335,805.94280,033,700,334
09 Feb 2024315,334.41324,363.25315,334.41322,356.88322,356.88186,110,362,452
08 Feb 2024306,292.50315,492.97303,880.41315,235.53315,235.53150,273,418,843
07 Feb 2024303,662.63308,003.53302,700.31306,254.47306,254.47119,406,932,261
06 Feb 2024303,263.38309,515.94301,056.53303,671.69303,671.69133,228,816,637
05 Feb 2024309,198.13309,936.72301,819.00303,305.81303,305.81105,430,331,277
04 Feb 2024310,581.94311,840.38308,449.25309,178.75309,178.7580,323,627,116
03 Feb 2024305,894.31312,333.63302,851.28310,588.38310,588.38133,796,978,755
02 Feb 2024302,373.00307,069.75297,400.88305,881.06305,881.06152,131,495,786
01 Feb 2024305,094.47310,227.44300,309.84302,464.25302,464.25175,256,785,318
31 Jan 2024307,371.00311,331.06303,489.94305,139.63305,139.63169,381,738,615
30 Jan 2024298,279.13307,233.50300,247.25307,285.94307,285.94146,717,247,839
29 Jan 2024298,964.91303,727.28295,918.78298,312.31298,312.31119,642,390,013
28 Jan 2024296,786.41299,458.19294,033.66298,921.81298,921.8181,067,476,613
27 Jan 2024283,327.75299,560.00282,746.50296,795.25296,795.25181,682,655,941
26 Jan 2024284,131.63285,428.44280,327.34283,306.41283,306.41131,188,098,314
25 Jan 2024282,728.16286,536.13280,115.41284,142.44284,142.44158,526,804,650
24 Jan 2024284,285.78286,537.41273,149.13282,500.97282,500.97207,340,956,636
23 Jan 2024295,741.50296,435.81283,784.44284,204.16284,204.16225,441,264,766
22 Jan 2024296,513.47297,821.88295,338.38295,685.50295,685.5066,502,493,002
21 Jan 2024296,175.59297,982.16294,910.72296,471.47296,471.4782,445,099,128
20 Jan 2024294,109.03299,847.75286,849.41296,131.63296,131.63183,238,677,866
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...