In May 2018 Bitcoin (BTC-CNY) was priced at ¥57,812 CNY (Chinese Yuan Renminbi)
2018
1 days
What was the historical Bitcoin price for May 2018 in Chinese Yuan Renminbi (CNY)? The average price for Bitcoin in May 2018 BTC-CNY was ¥57,812. The closing price for Bitcoin (BTC) in May 2018 was ¥57,746, on May 1, 2018. It was down -1.3% for the month and down -37.1% for the year.
Daily price history for BTC-CNY (Bitcoin CNY), the average price per day, with a summary of the daily open, close, high and low prices.
The average price for Bitcoin (BTC) in CNY for May 1, 2018 was ¥57,812, the opening price ¥58,585 and the closing price ¥57,746.
The daily high for May 1, 2018 was ¥58,613 and the daily low ¥56,303.
The price that day was down -1.3% for the day, down % for the month and down -37.1% for the year.
The average price for Bitcoin (BTC) in CNY for May 2, 2018 was ¥58,143, the opening price ¥57,655 and the closing price ¥58,750.
The daily high for May 2, 2018 was ¥58,881 and the daily low ¥57,285.
The price that day was up 1.7% for the day, down % for the month and down -36.0% for the year.
The average price for Bitcoin (BTC) in CNY for May 3, 2018 was ¥60,335, the opening price ¥58,737 and the closing price ¥61,893.
The daily high for May 3, 2018 was ¥62,239 and the daily low ¥58,469.
The price that day was up 5.4% for the day, down % for the month and down -32.6% for the year.
The average price for Bitcoin (BTC) in CNY for May 4, 2018 was ¥61,587, the opening price ¥61,586 and the closing price ¥61,686.
The daily high for May 4, 2018 was ¥62,186 and the daily low ¥60,890.
The price that day was down -0.3% for the day, down % for the month and down -32.8% for the year.
The average price for Bitcoin (BTC) in CNY for May 5, 2018 was ¥62,346, the opening price ¥61,683 and the closing price ¥62,687.
The daily high for May 5, 2018 was ¥63,363 and the daily low ¥61,650.
The price that day was up 1.6% for the day, down % for the month and down -31.7% for the year.
The average price for Bitcoin (BTC) in CNY for May 6, 2018 was ¥61,849, the opening price ¥62,605 and the closing price ¥61,394.
The daily high for May 6, 2018 was ¥63,208 and the daily low ¥60,189.
The price that day was down -2.1% for the day, down % for the month and down -33.1% for the year.
The average price for Bitcoin (BTC) in CNY for May 7, 2018 was ¥60,302, the opening price ¥61,336 and the closing price ¥59,650.
The daily high for May 7, 2018 was ¥61,464 and the daily low ¥58,759.
The price that day was down -2.8% for the day, down % for the month and down -35.0% for the year.
The average price for Bitcoin (BTC) in CNY for May 8, 2018 was ¥59,214, the opening price ¥59,700 and the closing price ¥58,817.
The daily high for May 8, 2018 was ¥60,224 and the daily low ¥58,115.
The price that day was down -1.4% for the day, down % for the month and down -35.9% for the year.
The average price for Bitcoin (BTC) in CNY for May 9, 2018 was ¥58,799, the opening price ¥58,746 and the closing price ¥59,294.
The daily high for May 9, 2018 was ¥59,609 and the daily low ¥57,548.
The price that day was up 0.8% for the day, down % for the month and down -35.4% for the year.
The average price for Bitcoin (BTC) in CNY for May 10, 2018 was ¥58,399, the opening price ¥59,299 and the closing price ¥57,375.
The daily high for May 10, 2018 was ¥59,567 and the daily low ¥57,353.
The price that day was down -3.2% for the day, down % for the month and down -37.5% for the year.
The average price for Bitcoin (BTC) in CNY for May 11, 2018 was ¥55,373, the opening price ¥57,432 and the closing price ¥53,462.
The daily high for May 11, 2018 was ¥57,432 and the daily low ¥53,165.
The price that day was down -6.8% for the day, down % for the month and down -41.8% for the year.
The average price for Bitcoin (BTC) in CNY for May 12, 2018 was ¥53,571, the opening price ¥53,462 and the closing price ¥53,864.
The daily high for May 12, 2018 was ¥54,877 and the daily low ¥52,082.
The price that day was up 0.8% for the day, down % for the month and down -41.3% for the year.
The average price for Bitcoin (BTC) in CNY for May 13, 2018 was ¥54,479, the opening price ¥53,931 and the closing price ¥55,251.
The daily high for May 13, 2018 was ¥55,566 and the daily low ¥53,169.
The price that day was up 2.6% for the day, down % for the month and down -39.8% for the year.
The average price for Bitcoin (BTC) in CNY for May 14, 2018 was ¥54,932, the opening price ¥55,183 and the closing price ¥55,230.
The daily high for May 14, 2018 was ¥56,271 and the daily low ¥53,046.
The price that day was down 0.0% for the day, down % for the month and down -39.8% for the year.
The average price for Bitcoin (BTC) in CNY for May 15, 2018 was ¥54,876, the opening price ¥55,156 and the closing price ¥54,262.
The daily high for May 15, 2018 was ¥56,168 and the daily low ¥53,918.
The price that day was down -1.8% for the day, down % for the month and down -40.9% for the year.
The average price for Bitcoin (BTC) in CNY for May 16, 2018 was ¥53,470, the opening price ¥54,224 and the closing price ¥53,314.
The daily high for May 16, 2018 was ¥54,250 and the daily low ¥52,092.
The price that day was down -1.7% for the day, down % for the month and down -41.9% for the year.
The average price for Bitcoin (BTC) in CNY for May 17, 2018 was ¥52,453, the opening price ¥53,322 and the closing price ¥51,516.
The daily high for May 17, 2018 was ¥53,712 and the daily low ¥51,260.
The price that day was down -3.4% for the day, down % for the month and down -43.9% for the year.
The average price for Bitcoin (BTC) in CNY for May 18, 2018 was ¥51,908, the opening price ¥51,500 and the closing price ¥52,615.
The daily high for May 18, 2018 was ¥52,762 and the daily low ¥50,756.
The price that day was up 2.1% for the day, down % for the month and down -42.7% for the year.
The average price for Bitcoin (BTC) in CNY for May 19, 2018 was ¥52,702, the opening price ¥52,645 and the closing price ¥52,591.
The daily high for May 19, 2018 was ¥53,387 and the daily low ¥52,184.
The price that day was down 0.0% for the day, down % for the month and down -42.7% for the year.
The average price for Bitcoin (BTC) in CNY for May 20, 2018 was ¥53,450, the opening price ¥52,589 and the closing price ¥54,287.
The daily high for May 20, 2018 was ¥54,601 and the daily low ¥52,323.
The price that day was up 3.2% for the day, down % for the month and down -40.9% for the year.
The average price for Bitcoin (BTC) in CNY for May 21, 2018 was ¥54,029, the opening price ¥54,345 and the closing price ¥53,726.
The daily high for May 21, 2018 was ¥54,661 and the daily low ¥53,382.
The price that day was down -1.0% for the day, down % for the month and down -41.5% for the year.
The average price for Bitcoin (BTC) in CNY for May 22, 2018 was ¥52,409, the opening price ¥53,731 and the closing price ¥51,194.
The daily high for May 22, 2018 was ¥53,753 and the daily low ¥50,957.
The price that day was down -4.7% for the day, down % for the month and down -44.2% for the year.
The average price for Bitcoin (BTC) in CNY for May 23, 2018 was ¥49,668, the opening price ¥51,164 and the closing price ¥48,276.
The daily high for May 23, 2018 was ¥51,276 and the daily low ¥47,957.
The price that day was down -5.7% for the day, down % for the month and down -47.4% for the year.
The average price for Bitcoin (BTC) in CNY for May 24, 2018 was ¥48,230, the opening price ¥48,297 and the closing price ¥48,375.
The daily high for May 24, 2018 was ¥49,460 and the daily low ¥46,789.
The price that day was up 0.2% for the day, down % for the month and down -47.3% for the year.
The average price for Bitcoin (BTC) in CNY for May 25, 2018 was ¥48,087, the opening price ¥48,406 and the closing price ¥47,800.
The daily high for May 25, 2018 was ¥48,931 and the daily low ¥47,209.
The price that day was down -1.2% for the day, down % for the month and down -47.9% for the year.
The average price for Bitcoin (BTC) in CNY for May 26, 2018 was ¥47,586, the opening price ¥47,841 and the closing price ¥47,006.
The daily high for May 26, 2018 was ¥48,535 and the daily low ¥46,963.
The price that day was down -1.7% for the day, down % for the month and down -48.8% for the year.
The average price for Bitcoin (BTC) in CNY for May 27, 2018 was ¥46,942, the opening price ¥47,046 and the closing price ¥47,085.
The daily high for May 27, 2018 was ¥47,172 and the daily low ¥46,464.
The price that day was up 0.2% for the day, down % for the month and down -48.7% for the year.
The average price for Bitcoin (BTC) in CNY for May 28, 2018 was ¥46,398, the opening price ¥47,105 and the closing price ¥45,656.
The daily high for May 28, 2018 was ¥47,401 and the daily low ¥45,431.
The price that day was down -3.0% for the day, down % for the month and down -50.3% for the year.
The average price for Bitcoin (BTC) in CNY for May 29, 2018 was ¥46,819, the opening price ¥45,614 and the closing price ¥47,946.
The daily high for May 29, 2018 was ¥48,291 and the daily low ¥45,424.
The price that day was up 5.0% for the day, down % for the month and down -47.8% for the year.
The average price for Bitcoin (BTC) in CNY for May 30, 2018 was ¥47,747, the opening price ¥47,927 and the closing price ¥47,531.
The daily high for May 30, 2018 was ¥48,595 and the daily low ¥46,935.
The price that day was down -0.9% for the day, down % for the month and down -48.2% for the year.
The average price for Bitcoin (BTC) in CNY for May 31, 2018 was ¥47,887, the opening price ¥47,529 and the closing price ¥48,035.
The daily high for May 31, 2018 was ¥48,770 and the daily low ¥47,213.
The price that day was up 1.1% for the day, down % for the month and down -47.7% for the year.
The average Bitcoin price in May 2018 in 7 other global currencies.
The average price for Bitcoin (BTC) in USD (United States Dollar) for May 2018 was $8,470, the opening price $9,251 and the closing price $7,494.
The daily high for May was $9,965 and a low of $7,091.
The price that day was down -18.9% for the month and down -46.9% for the year.
The average price for Bitcoin (BTC) in EUR (Euro) for May 2018 was €7,157, the opening price €7,659 and the closing price €6,411.
The daily high for May was €8,333 and a low of €6,102.
The price that day was down -16.2% for the month and down -45.5% for the year.
The average price for Bitcoin (BTC) in GBP (British Pound Sterling) for May 2018 was £6,284, the opening price £6,718 and the closing price £5,640.
The daily high for May was £7,363 and a low of £5,328.
The price that day was down -15.9% for the month and down -46.1% for the year.
The average price for Bitcoin (BTC) in JPY (Japanese Yen) for May 2018 was ¥928,848, the opening price ¥1,011,186 and the closing price ¥815,066.
The daily high for May was ¥1,087,227 and a low of ¥773,097.
The price that day was down -19.3% for the month and down -48.7% for the year.
The average price for Bitcoin (BTC) in AUD (Australian Dollar) for May 2018 was $11,255, the opening price $12,285 and the closing price $9,912.
The daily high for May was $13,210 and a low of $9,414.
The price that day was down -19.2% for the month and down -45.2% for the year.
The average price for Bitcoin (BTC) in INR (Indian Rupee) for May 2018 was ₹571,348, the opening price ₹614,760 and the closing price ₹505,257.
The daily high for May was ₹665,728 and a low of ₹477,876.
The price that day was down -17.7% for the month and down -43.9% for the year.
The average price for Bitcoin (BTC) in KRW (South Korean Won) for May 2018 was ₩9,107,481, the opening price ₩9,892,504 and the closing price ₩8,092,130.
The daily high for May was ₩10,693,005 and a low of ₩7,622,593.
The price that day was down -18.1% for the month and down -46.2% for the year.
The bitcoin price for the month May in other years.
The average price for Bitcoin (BTC) in CNY for May 2015 was ¥1,471, the opening price ¥1,463 and the closing price ¥1,427.
The daily high for May was ¥1,538 and a low of ¥1,418.
The price that month was down -2.6% for the month and down -28.2% for the year.
The average price for Bitcoin (BTC) in CNY for May 2016 was ¥3,008, the opening price ¥2,903 and the closing price ¥3,496.
The daily high for May was ¥3,635 and a low of ¥2,860.
The price that month was up 20.5% for the month and up 25.0% for the year.
The average price for Bitcoin (BTC) in CNY for May 2017 was ¥12,977, the opening price ¥9,290 and the closing price ¥15,570.
The daily high for May was ¥18,979 and a low of ¥9,290.
The price that month was up 67.7% for the month and up 132.7% for the year.
The average price for Bitcoin (BTC) in CNY for May 2018 was ¥53,929, the opening price ¥58,585 and the closing price ¥48,035.
The daily high for May was ¥63,363 and a low of ¥45,424.
The price that month was down -17.9% for the month and down -47.7% for the year.
The average price for Bitcoin (BTC) in CNY for May 2019 was ¥49,780, the opening price ¥36,038 and the closing price ¥59,208.
The daily high for May was ¥62,174 and a low of ¥36,016.
The price that month was up 64.3% for the month and up 129.7% for the year.
The average price for Bitcoin (BTC) in CNY for May 2020 was ¥65,703, the opening price ¥61,250 and the closing price ¥67,526.
The daily high for May was ¥70,826 and a low of ¥59,388.
The price that month was up 10.4% for the month and up 34.8% for the year.
The average price for Bitcoin (BTC) in CNY for May 2021 was ¥300,455, the opening price ¥373,674 and the closing price ¥237,810.
The daily high for May was ¥382,733 and a low of ¥197,469.
The price that month was down -36.4% for the month and up 25.6% for the year.
The average price for Bitcoin (BTC) in CNY for May 2022 was ¥212,781, the opening price ¥249,228 and the closing price ¥212,137.
The daily high for May was ¥263,691 and a low of ¥178,456.
The price that month was down -14.9% for the month and down -27.9% for the year.
The average price for Bitcoin (BTC) in CNY for May 2023 was ¥192,169, the opening price ¥202,021 and the closing price ¥193,581.
The daily high for May was ¥206,075 and a low of ¥180,067.
The price that month was down -4.3% for the month and up 69.6% for the year.
The average price for Bitcoin (BTC) in CNY for May 2024 was ¥467,369, the opening price ¥438,916 and the closing price ¥479,647.
The daily high for May was ¥520,374 and a low of ¥409,517.
The price that month was up 9.2% for the month and up 60.3% for the year.
The average price for Bitcoin (BTC) in CNY for May 2025 was ¥746,986, the opening price ¥687,283 and the closing price ¥753,373.
The daily high for May was ¥806,667 and a low of ¥681,352.
The price that month was up 9.6% for the month and up 10.5% for the year.
The average price for Bitcoin (BTC) in CNY for May 2026 was ¥530,592, the opening price ¥521,026 and the closing price ¥497,906.
The daily high for May was ¥563,914 and a low of ¥490,433.
The price that month was down -4.4% for the month and down -18.7% for the year.
| Day | Price (average) | Open | High | Low | Close | Change (day) | Change (month) | Change (year) | Trading volume | |
|---|---|---|---|---|---|---|---|---|---|---|
| May 1, 2018 | ¥ 57,812 | ¥ 58,585 | ¥ 58,613 | ¥ 56,303 | ¥ 57,746 | -1% | % | -37% | ¥ 48,842,698,542 | ₿ 844,859 |
| May 2, 2018 | ¥ 58,143 | ¥ 57,655 | ¥ 58,881 | ¥ 57,285 | ¥ 58,750 | 2% | % | -36% | ¥ 48,077,454,946 | ₿ 826,889 |
| May 3, 2018 | ¥ 60,335 | ¥ 58,737 | ¥ 62,239 | ¥ 58,469 | ¥ 61,893 | 5% | % | -33% | ¥ 64,836,766,957 | ₿ 1,074,621 |
| May 4, 2018 | ¥ 61,587 | ¥ 61,586 | ¥ 62,186 | ¥ 60,890 | ¥ 61,686 | 0% | % | -33% | ¥ 52,256,358,475 | ₿ 848,497 |
| May 5, 2018 | ¥ 62,346 | ¥ 61,683 | ¥ 63,363 | ¥ 61,650 | ¥ 62,687 | 2% | % | -32% | ¥ 48,657,920,249 | ₿ 780,451 |
| May 6, 2018 | ¥ 61,849 | ¥ 62,605 | ¥ 63,208 | ¥ 60,189 | ¥ 61,394 | -2% | % | -33% | ¥ 45,925,757,513 | ₿ 742,546 |
| May 7, 2018 | ¥ 60,302 | ¥ 61,336 | ¥ 61,464 | ¥ 58,759 | ¥ 59,650 | -3% | % | -35% | ¥ 47,055,542,262 | ₿ 780,330 |
| May 8, 2018 | ¥ 59,214 | ¥ 59,700 | ¥ 60,224 | ¥ 58,115 | ¥ 58,817 | -1% | % | -36% | ¥ 47,231,675,724 | ₿ 797,647 |
| May 9, 2018 | ¥ 58,799 | ¥ 58,746 | ¥ 59,609 | ¥ 57,548 | ¥ 59,294 | 1% | % | -35% | ¥ 45,952,181,591 | ₿ 781,509 |
| May 10, 2018 | ¥ 58,399 | ¥ 59,299 | ¥ 59,567 | ¥ 57,353 | ¥ 57,375 | -3% | % | -38% | ¥ 43,816,103,379 | ₿ 750,295 |
| May 11, 2018 | ¥ 55,373 | ¥ 57,432 | ¥ 57,432 | ¥ 53,165 | ¥ 53,462 | -7% | % | -42% | ¥ 53,760,344,932 | ₿ 970,881 |
| May 12, 2018 | ¥ 53,571 | ¥ 53,462 | ¥ 54,877 | ¥ 52,082 | ¥ 53,864 | 1% | % | -41% | ¥ 43,201,846,562 | ₿ 806,436 |
| May 13, 2018 | ¥ 54,479 | ¥ 53,931 | ¥ 55,566 | ¥ 53,169 | ¥ 55,251 | 3% | % | -40% | ¥ 37,153,543,035 | ₿ 681,977 |
| May 14, 2018 | ¥ 54,932 | ¥ 55,183 | ¥ 56,271 | ¥ 53,046 | ¥ 55,230 | 0% | % | -40% | ¥ 46,659,252,879 | ₿ 849,395 |
| May 15, 2018 | ¥ 54,876 | ¥ 55,156 | ¥ 56,168 | ¥ 53,918 | ¥ 54,262 | -2% | % | -41% | ¥ 42,755,607,470 | ₿ 779,129 |
| May 16, 2018 | ¥ 53,470 | ¥ 54,224 | ¥ 54,250 | ¥ 52,092 | ¥ 53,314 | -2% | % | -42% | ¥ 43,066,658,551 | ₿ 805,436 |
| May 17, 2018 | ¥ 52,453 | ¥ 53,322 | ¥ 53,712 | ¥ 51,260 | ¥ 51,516 | -3% | % | -44% | ¥ 37,312,072,491 | ₿ 711,347 |
| May 18, 2018 | ¥ 51,908 | ¥ 51,500 | ¥ 52,762 | ¥ 50,756 | ¥ 52,615 | 2% | % | -43% | ¥ 36,757,088,118 | ₿ 708,115 |
| May 19, 2018 | ¥ 52,702 | ¥ 52,645 | ¥ 53,387 | ¥ 52,184 | ¥ 52,591 | 0% | % | -43% | ¥ 30,050,031,504 | ₿ 570,192 |
| May 20, 2018 | ¥ 53,450 | ¥ 52,589 | ¥ 54,601 | ¥ 52,323 | ¥ 54,287 | 3% | % | -41% | ¥ 33,102,351,204 | ₿ 619,312 |
| May 21, 2018 | ¥ 54,029 | ¥ 54,345 | ¥ 54,661 | ¥ 53,382 | ¥ 53,726 | -1% | % | -41% | ¥ 32,896,569,196 | ₿ 608,874 |
| May 22, 2018 | ¥ 52,409 | ¥ 53,731 | ¥ 53,753 | ¥ 50,957 | ¥ 51,194 | -5% | % | -44% | ¥ 32,702,206,781 | ₿ 623,982 |
| May 23, 2018 | ¥ 49,668 | ¥ 51,164 | ¥ 51,276 | ¥ 47,957 | ¥ 48,276 | -6% | % | -47% | ¥ 41,462,029,818 | ₿ 834,783 |
| May 24, 2018 | ¥ 48,230 | ¥ 48,297 | ¥ 49,460 | ¥ 46,789 | ¥ 48,375 | 0% | % | -47% | ¥ 38,568,012,566 | ₿ 799,669 |
| May 25, 2018 | ¥ 48,087 | ¥ 48,406 | ¥ 48,931 | ¥ 47,209 | ¥ 47,800 | -1% | % | -48% | ¥ 31,106,892,515 | ₿ 646,890 |
| May 26, 2018 | ¥ 47,586 | ¥ 47,841 | ¥ 48,535 | ¥ 46,963 | ¥ 47,006 | -2% | % | -49% | ¥ 25,890,555,858 | ₿ 544,075 |
| May 27, 2018 | ¥ 46,942 | ¥ 47,046 | ¥ 47,172 | ¥ 46,464 | ¥ 47,085 | 0% | % | -49% | ¥ 25,922,379,347 | ₿ 552,227 |
| May 28, 2018 | ¥ 46,398 | ¥ 47,105 | ¥ 47,401 | ¥ 45,431 | ¥ 45,656 | -3% | % | -50% | ¥ 32,249,759,209 | ₿ 695,062 |
| May 29, 2018 | ¥ 46,819 | ¥ 45,614 | ¥ 48,291 | ¥ 45,424 | ¥ 47,946 | 5% | % | -48% | ¥ 36,332,759,708 | ₿ 776,032 |
| May 30, 2018 | ¥ 47,747 | ¥ 47,927 | ¥ 48,595 | ¥ 46,935 | ¥ 47,531 | -1% | % | -48% | ¥ 31,590,400,655 | ₿ 661,619 |
| May 31, 2018 | ¥ 47,887 | ¥ 47,529 | ¥ 48,770 | ¥ 47,213 | ¥ 48,035 | 1% | % | -48% | ¥ 32,862,853,166 | ₿ 686,264 |
In 2018 Bitcoin had 0 all time highs in CNY. This lists contains the first five and the last five all time highs of the year.
There are currently 0 price predictions for 2018.