UK markets closed

Bitcoin CNY (BTC-CNY)

CCC - CoinMarketCap. Currency in CNY
Add to watchlist
510,446.03+10,023.34 (+2.00%)
As of 05:21PM UTC. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024501,833.28516,915.91498,371.09510,446.03510,446.03266,755,194,880
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
19 Jan 2024304,594.53305,266.72289,558.03293,992.16293,992.16179,680,795,350
18 Jan 2024307,380.91308,030.31300,807.69304,596.97304,596.97148,592,138,843
17 Jan 2024302,055.53310,496.84299,911.13307,543.72307,543.72171,484,062,578
16 Jan 2024296,635.84307,795.28296,567.22302,145.31302,145.31158,636,503,570
15 Jan 2024304,719.88306,308.38296,703.72297,213.28297,213.28124,594,885,334
14 Jan 2024304,329.75307,510.84302,030.47304,720.72304,720.72146,532,792,770
13 Jan 2024329,004.06329,967.03297,960.94304,711.72304,711.72308,121,488,801
12 Jan 2024334,584.69347,780.47323,943.81329,101.97329,101.97325,305,847,638
11 Jan 2024327,997.94341,702.03316,146.19334,381.78334,381.78359,386,926,345
10 Jan 2024333,612.25340,564.94321,728.38328,127.31328,127.31283,193,093,016
09 Jan 2024312,145.69335,092.00309,355.19333,490.56333,490.56303,497,963,308
08 Jan 2024312,437.50315,967.50310,110.97312,105.84312,105.84137,295,400,864
07 Jan 2024313,705.91314,051.56308,708.41312,371.66312,371.66114,274,476,373
06 Jan 2024314,698.19314,943.81304,466.75313,590.44313,590.44229,611,677,186
05 Jan 2024304,756.28318,677.50303,290.31314,605.22314,605.22216,820,857,505
04 Jan 2024319,209.41323,182.22289,816.91304,701.94304,701.94329,549,528,160
03 Jan 2024312,783.09327,485.22312,710.97319,183.59319,183.59279,264,715,095
02 Jan 2024299,295.03312,700.25298,822.94312,642.88312,642.88130,437,209,608
01 Jan 2024298,428.44303,446.88297,339.25299,188.50299,188.50116,075,270,473
31 Dec 2023297,992.78301,478.56294,201.47298,462.44298,462.44113,375,392,902
30 Dec 2023302,904.88305,242.59293,265.78298,046.94298,046.94184,069,749,062
29 Dec 2023310,423.78312,809.94300,779.09302,998.78302,998.78163,427,797,141
28 Dec 2023303,726.44311,963.28301,422.31310,242.81310,242.81180,398,484,283
27 Dec 2023311,150.31311,174.06297,711.84303,740.25303,740.25214,493,807,304
26 Dec 2023305,086.91312,316.44303,354.72311,245.19311,245.19150,692,873,660
25 Dec 2023311,905.69313,454.63304,066.66305,126.22305,126.22133,570,769,290
24 Dec 2023313,947.81313,972.78309,233.88311,985.41311,985.4196,348,411,290
23 Dec 2023313,189.47317,119.97309,932.38313,845.84313,845.84150,000,519,142
22 Dec 2023311,433.75315,847.41309,619.22313,190.66313,190.66160,294,788,230
21 Dec 2023299,133.94315,968.31299,392.19311,463.16311,463.16198,847,446,713
20 Dec 2023304,161.91309,519.34295,994.53299,199.25299,199.25164,008,981,267
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...