Australia markets open in 16 minutes

Bitcoin CNY (BTC-CNY)

CCC - CoinMarketCap. Currency in CNY
Add to watchlist
363,353.09-2,970.94 (-0.81%)
As of 10:43PM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj. close**Volume
01 Dec 2021361,907.06375,612.41360,458.13363,353.09363,353.09232,159,952,896
30 Nov 2021369,418.78376,239.06357,286.69362,799.63362,799.63233,624,508,725
29 Nov 2021366,267.16376,085.84362,381.75369,268.34369,268.34206,784,928,194
28 Nov 2021350,419.66366,918.84342,516.06365,989.41365,989.41179,751,254,479
27 Nov 2021343,537.00353,719.97343,101.78350,432.81350,432.81195,375,563,366
26 Nov 2021376,579.34378,004.91342,471.50342,471.50342,471.50267,296,113,378
25 Nov 2021365,447.09379,141.66365,327.34365,813.38365,813.38218,972,011,774
24 Nov 2021367,955.16369,471.41357,712.09359,789.50359,789.50234,203,851,367
23 Nov 2021359,527.09369,934.50355,348.69367,975.78367,975.78239,605,509,942
22 Nov 2021374,972.38378,261.59355,538.06359,429.63359,429.63223,719,652,034
21 Nov 2021381,510.69383,260.28374,410.84375,123.31375,123.31166,855,684,543
20 Nov 2021371,192.66382,337.03367,070.63381,297.94381,297.94195,603,304,532
19 Nov 2021363,344.38372,700.22355,716.56371,221.34371,221.34247,200,018,922
18 Nov 2021384,976.97388,717.34361,139.00363,638.19363,638.19264,310,069,767
17 Nov 2021384,418.47387,939.06373,369.28385,027.19385,027.19249,879,790,109
16 Nov 2021406,745.13406,745.13376,842.91384,556.72384,556.72299,433,677,535
15 Nov 2021417,999.63422,942.69405,640.50405,702.59405,702.59195,062,699,481
14 Nov 2021411,199.50417,833.06406,047.56417,652.25417,652.25160,268,899,340
13 Nov 2021409,303.16414,136.03403,852.50411,289.81411,289.81194,413,389,907
12 Nov 2021414,519.75418,693.91397,671.66409,289.25409,289.25230,207,189,044
11 Nov 2021415,156.63419,817.19411,127.38415,069.22415,069.22229,298,774,756
10 Nov 2021428,019.31439,318.06403,824.00415,261.03415,261.03311,346,135,592
09 Nov 2021431,825.19438,333.75424,367.25428,137.50428,137.50270,786,169,475
08 Nov 2021405,332.34432,617.91405,332.34431,934.47431,934.47262,903,676,374
07 Nov 2021393,883.78405,223.06393,100.34405,223.06405,223.06158,224,028,100
06 Nov 2021390,773.63394,112.63384,982.03393,708.22393,708.22186,175,574,590
05 Nov 2021393,190.84400,390.47389,338.56391,137.06391,137.06195,838,990,043
04 Nov 2021403,280.72404,443.53388,965.84393,140.66393,140.66208,659,880,549
03 Nov 2021404,827.75406,476.66391,995.19403,461.69403,461.69231,458,379,728
02 Nov 2021390,024.63411,153.88388,174.06404,648.97404,648.97241,578,660,142
01 Nov 2021392,800.41399,225.72382,299.91390,287.91390,287.91231,280,519,879
31 Oct 2021396,195.69399,755.22384,818.13392,790.84392,790.84206,527,454,375
30 Oct 2021398,686.69399,268.22390,224.91396,441.28396,441.28205,994,107,391
29 Oct 2021387,508.13403,095.38385,623.09398,613.69398,613.69236,094,127,533
28 Oct 2021373,785.84397,120.00372,052.81387,490.63387,490.63289,278,750,407
27 Oct 2021385,226.81392,202.22371,676.75373,860.38373,860.38279,086,595,455
26 Oct 2021402,514.63403,767.91382,923.59385,302.09385,302.09222,632,437,343
25 Oct 2021388,801.63406,962.72387,511.06402,559.72402,559.72198,374,312,584
24 Oct 2021391,830.72392,708.41380,816.78389,037.31389,037.31174,411,102,465
23 Oct 2021387,529.13394,228.50381,986.34391,992.09391,992.09171,642,368,174
22 Oct 2021397,905.50407,005.19383,878.06387,514.03387,514.03245,397,775,108
21 Oct 2021422,011.69425,988.22397,135.22397,728.31397,728.31293,504,392,353
20 Oct 2021410,315.66427,906.03406,370.44421,951.59421,951.59260,800,503,093
19 Oct 2021398,931.34411,272.75393,450.09410,171.44410,171.44258,319,552,037
18 Oct 2021396,115.78402,862.72385,972.03398,821.47398,821.47244,693,458,587
17 Oct 2021391,860.75396,738.25380,770.69396,146.78396,146.78186,846,510,824
16 Oct 2021396,506.59400,786.09387,474.56391,889.91391,889.91220,432,355,637
15 Oct 2021369,307.59403,892.34366,225.16396,406.34396,406.34333,246,250,453
14 Oct 2021368,798.31376,339.91366,797.88369,150.63369,150.63235,805,696,396
13 Oct 2021361,390.72370,828.47350,295.88368,980.00368,980.00267,950,545,316
12 Oct 2021371,088.34371,849.66351,323.00361,408.78361,408.78264,949,161,464
11 Oct 2021352,668.38372,805.56351,287.22370,817.13370,817.13275,040,635,584
10 Oct 2021354,077.50363,410.53349,640.88352,909.72352,909.72254,689,424,536
09 Oct 2021347,485.75356,945.56346,231.66354,176.75354,176.75209,350,622,505
08 Oct 2021346,846.28360,613.75346,309.44347,731.03347,731.03224,232,470,954
07 Oct 2021356,751.50356,751.50345,062.63346,871.03346,871.03237,289,233,723
06 Oct 2021331,919.09358,233.22325,482.22356,898.66356,898.66316,112,194,973
05 Oct 2021317,016.22334,196.84316,357.88332,100.56332,100.56231,268,298,440
04 Oct 2021310,788.38318,833.00303,285.03316,616.16316,616.16215,211,301,390
03 Oct 2021307,378.84316,730.84304,008.88310,730.63310,730.63171,727,941,639
02 Oct 2021310,327.81311,259.97305,995.81307,581.63307,581.63197,361,507,528
01 Oct 2021282,464.63312,252.44279,275.53310,195.50310,195.50276,245,231,084
30 Sept 2021268,861.66284,234.13268,171.31282,298.00282,298.00200,754,852,532
29 Sept 2021265,279.78275,072.13263,759.66268,946.38268,946.38198,015,630,000
28 Sept 2021272,491.19276,147.78264,418.53265,083.16265,083.16195,188,515,956
27 Sept 2021279,582.50286,560.47272,424.91272,716.13272,716.13200,038,047,636
26 Sept 2021276,267.97284,012.94264,154.75279,416.66279,416.66198,276,924,808
25 Sept 2021277,039.19278,043.91270,048.88276,235.41276,235.41204,378,224,948
24 Sept 2021289,972.31291,386.78264,753.09277,031.81277,031.81277,029,196,931
23 Sept 2021281,499.69290,281.50278,585.47289,977.44289,977.44221,182,412,156
22 Sept 2021263,064.34284,203.03262,725.97281,591.56281,591.56246,470,243,057
21 Sept 2021278,117.09282,006.06257,322.39263,166.00263,166.00314,949,949,599
20 Sept 2021305,601.72306,033.59275,444.59277,028.03277,028.03283,921,061,922
19 Sept 2021312,116.09312,500.88303,392.84305,594.03305,594.03174,378,688,189
18 Sept 2021305,680.06315,497.41304,475.81312,177.56312,177.56184,775,741,623
17 Sept 2021308,486.03310,743.91302,828.47305,641.25305,641.25185,759,142,397
16 Sept 2021309,782.16312,279.44304,025.66308,565.81308,565.81205,121,103,346
15 Sept 2021303,282.84311,657.63301,346.50309,894.34309,894.34196,091,523,521
14 Sept 2021290,073.25304,056.41288,733.09303,247.41303,247.41248,896,673,259
13 Sept 2021296,811.13300,757.19281,246.84290,092.75290,092.75264,329,879,877
12 Sept 2021291,325.09298,789.19288,643.19296,850.13296,850.13179,682,632,948
11 Sept 2021289,154.72296,239.91288,822.34291,291.75291,291.75222,327,288,270
10 Sept 2021299,509.00303,627.53285,769.16289,245.38289,245.38252,324,417,948
09 Sept 2021295,787.22305,094.78295,044.78299,475.19299,475.19249,647,470,084
08 Sept 2021302,816.41305,929.47287,978.00297,833.34297,833.34316,678,359,643
07 Sept 2021340,091.91341,139.34279,847.53302,708.84302,708.84421,687,371,948
06 Sept 2021334,060.22340,353.22329,674.03339,917.91339,917.91251,121,329,661
05 Sept 2021322,273.97334,734.53319,697.34333,959.59333,959.59195,669,198,016
04 Sept 2021322,735.19326,195.91319,763.06322,317.66322,317.66241,821,213,917
03 Sept 2021318,229.59328,076.03312,385.41322,838.75322,838.75278,831,080,169
02 Sept 2021315,298.72325,027.19314,289.13318,484.44318,484.44255,083,856,015
01 Sept 2021304,297.50317,257.63300,807.31315,551.81315,551.81252,840,518,345
31 Aug 2021304,087.59311,304.50302,314.16304,729.81304,729.81224,382,458,994
30 Aug 2021316,049.41316,636.75303,608.63304,285.75304,285.75205,941,855,570
29 Aug 2021316,543.81321,286.78310,166.56316,016.91316,016.91167,552,638,426
28 Aug 2021317,587.97318,953.00313,877.38316,486.56316,486.56184,887,051,589
27 Aug 2021303,947.06317,848.13300,704.53317,497.91317,497.91223,348,788,095
26 Aug 2021317,341.09319,574.94300,806.94304,256.00304,256.00211,728,241,027
25 Aug 2021308,862.16318,637.84305,374.97317,070.06317,070.06211,417,762,152
24 Aug 2021321,238.34323,139.63308,602.41308,725.38308,725.38228,836,267,990
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...