In January 2022 Bitcoin (BTC-CNY) was priced at ¥298,909 CNY (Chinese Yuan Renminbi)
2022
1 days
What was the historical Bitcoin price for January 2022 in Chinese Yuan Renminbi (CNY)? The average price for Bitcoin in January 2022 BTC-CNY was ¥298,909. The closing price for Bitcoin (BTC) in January 2022 was ¥303,093, on Jan. 1, 2022. It was up 3.0% for the month and up 3.0% 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 Jan. 1, 2022 was ¥298,909, the opening price ¥294,353 and the closing price ¥303,093.
The daily high for Jan. 1, 2022 was ¥303,986 and the daily low ¥294,205.
The price that day was up 3.0% for the day, down % for the month and up 3.0% for the year.
The average price for Bitcoin (BTC) in CNY for Jan. 2, 2022 was ¥301,531, the opening price ¥303,055 and the closing price ¥300,922.
The daily high for Jan. 2, 2022 was ¥304,329 and the daily low ¥297,818.
The price that day was down -0.7% for the day, down % for the month and up 2.2% for the year.
The average price for Bitcoin (BTC) in CNY for Jan. 3, 2022 was ¥297,379, the opening price ¥300,911 and the closing price ¥295,292.
The daily high for Jan. 3, 2022 was ¥301,973 and the daily low ¥291,338.
The price that day was down -1.9% for the day, down % for the month and up 0.3% for the year.
The average price for Bitcoin (BTC) in CNY for Jan. 4, 2022 was ¥294,752, the opening price ¥295,297 and the closing price ¥291,693.
The daily high for Jan. 4, 2022 was ¥301,269 and the daily low ¥290,748.
The price that day was down -1.2% for the day, down % for the month and down -0.9% for the year.
The average price for Bitcoin (BTC) in CNY for Jan. 5, 2022 was ¥284,709, the opening price ¥291,704 and the closing price ¥276,925.
The daily high for Jan. 5, 2022 was ¥298,211 and the daily low ¥271,996.
The price that day was down -5.1% for the day, down % for the month and down -5.9% for the year.
The average price for Bitcoin (BTC) in CNY for Jan. 6, 2022 was ¥275,603, the opening price ¥276,902 and the closing price ¥275,496.
The daily high for Jan. 6, 2022 was ¥278,032 and the daily low ¥271,980.
The price that day was down -0.5% for the day, down % for the month and down -6.4% for the year.
The average price for Bitcoin (BTC) in CNY for Jan. 7, 2022 was ¥269,480, the opening price ¥275,449 and the closing price ¥265,044.
The daily high for Jan. 7, 2022 was ¥275,449 and the daily low ¥261,980.
The price that day was down -3.8% for the day, down % for the month and down -10.0% for the year.
The average price for Bitcoin (BTC) in CNY for Jan. 8, 2022 was ¥264,988, the opening price ¥265,067 and the closing price ¥266,167.
The daily high for Jan. 8, 2022 was ¥269,324 and the daily low ¥259,396.
The price that day was up 0.4% for the day, down % for the month and down -9.6% for the year.
The average price for Bitcoin (BTC) in CNY for Jan. 9, 2022 was ¥267,304, the opening price ¥266,172 and the closing price ¥267,302.
The daily high for Jan. 9, 2022 was ¥272,098 and the daily low ¥263,642.
The price that day was up 0.4% for the day, down % for the month and down -9.2% for the year.
The average price for Bitcoin (BTC) in CNY for Jan. 10, 2022 was ¥264,156, the opening price ¥267,294 and the closing price ¥266,648.
The daily high for Jan. 10, 2022 was ¥268,980 and the daily low ¥253,703.
The price that day was down -0.2% for the day, down % for the month and down -9.4% for the year.
The average price for Bitcoin (BTC) in CNY for Jan. 11, 2022 was ¥269,274, the opening price ¥266,637 and the closing price ¥272,398.
The daily high for Jan. 11, 2022 was ¥274,089 and the daily low ¥263,970.
The price that day was up 2.2% for the day, down % for the month and down -7.5% for the year.
The average price for Bitcoin (BTC) in CNY for Jan. 12, 2022 was ¥275,811, the opening price ¥272,439 and the closing price ¥279,455.
The daily high for Jan. 12, 2022 was ¥280,644 and the daily low ¥270,706.
The price that day was up 2.6% for the day, down % for the month and down -5.1% for the year.
The average price for Bitcoin (BTC) in CNY for Jan. 13, 2022 was ¥275,445, the opening price ¥279,440 and the closing price ¥270,865.
The daily high for Jan. 13, 2022 was ¥281,527 and the daily low ¥269,946.
The price that day was down -3.1% for the day, down % for the month and down -8.0% for the year.
The average price for Bitcoin (BTC) in CNY for Jan. 14, 2022 was ¥271,690, the opening price ¥270,912 and the closing price ¥273,795.
The daily high for Jan. 14, 2022 was ¥275,364 and the daily low ¥266,690.
The price that day was up 1.1% for the day, down % for the month and down -7.0% for the year.
The average price for Bitcoin (BTC) in CNY for Jan. 15, 2022 was ¥274,231, the opening price ¥273,809 and the closing price ¥274,289.
The daily high for Jan. 15, 2022 was ¥277,765 and the daily low ¥271,059.
The price that day was up 0.2% for the day, down % for the month and down -6.8% for the year.
The average price for Bitcoin (BTC) in CNY for Jan. 16, 2022 was ¥273,820, the opening price ¥274,255 and the closing price ¥273,891.
The daily high for Jan. 16, 2022 was ¥275,937 and the daily low ¥271,199.
The price that day was down -0.1% for the day, down % for the month and down -7.0% for the year.
The average price for Bitcoin (BTC) in CNY for Jan. 17, 2022 was ¥270,259, the opening price ¥273,918 and the closing price ¥268,215.
The daily high for Jan. 17, 2022 was ¥274,307 and the daily low ¥264,595.
The price that day was down -2.1% for the day, down % for the month and down -8.9% for the year.
The average price for Bitcoin (BTC) in CNY for Jan. 18, 2022 was ¥267,651, the opening price ¥268,212 and the closing price ¥269,225.
The daily high for Jan. 18, 2022 was ¥270,228 and the daily low ¥262,940.
The price that day was up 0.4% for the day, down % for the month and down -8.5% for the year.
The average price for Bitcoin (BTC) in CNY for Jan. 19, 2022 was ¥266,388, the opening price ¥269,215 and the closing price ¥264,868.
The daily high for Jan. 19, 2022 was ¥269,563 and the daily low ¥261,905.
The price that day was down -1.6% for the day, down % for the month and down -10.0% for the year.
The average price for Bitcoin (BTC) in CNY for Jan. 20, 2022 was ¥264,002, the opening price ¥264,866 and the closing price ¥257,955.
The daily high for Jan. 20, 2022 was ¥275,282 and the daily low ¥257,906.
The price that day was down -2.6% for the day, down % for the month and down -12.4% for the year.
The average price for Bitcoin (BTC) in CNY for Jan. 21, 2022 was ¥244,102, the opening price ¥258,076 and the closing price ¥231,096.
The daily high for Jan. 21, 2022 was ¥260,361 and the daily low ¥226,875.
The price that day was down -10.4% for the day, down % for the month and down -21.5% for the year.
The average price for Bitcoin (BTC) in CNY for Jan. 22, 2022 was ¥225,883, the opening price ¥231,186 and the closing price ¥222,050.
The daily high for Jan. 22, 2022 was ¥232,563 and the daily low ¥217,733.
The price that day was down -3.9% for the day, down % for the month and down -24.6% for the year.
The average price for Bitcoin (BTC) in CNY for Jan. 23, 2022 was ¥225,889, the opening price ¥222,158 and the closing price ¥229,956.
The daily high for Jan. 23, 2022 was ¥230,948 and the daily low ¥220,495.
The price that day was up 3.6% for the day, down % for the month and down -21.9% for the year.
The average price for Bitcoin (BTC) in CNY for Jan. 24, 2022 was ¥226,938, the opening price ¥229,949 and the closing price ¥232,055.
The daily high for Jan. 24, 2022 was ¥235,810 and the daily low ¥209,939.
The price that day was up 0.9% for the day, down % for the month and down -21.2% for the year.
The average price for Bitcoin (BTC) in CNY for Jan. 25, 2022 was ¥232,323, the opening price ¥232,058 and the closing price ¥233,845.
The daily high for Jan. 25, 2022 was ¥236,949 and the daily low ¥226,440.
The price that day was up 0.8% for the day, down % for the month and down -20.6% for the year.
The average price for Bitcoin (BTC) in CNY for Jan. 26, 2022 was ¥235,529, the opening price ¥233,823 and the closing price ¥232,946.
The daily high for Jan. 26, 2022 was ¥245,419 and the daily low ¥229,927.
The price that day was down -0.4% for the day, down % for the month and down -20.9% for the year.
The average price for Bitcoin (BTC) in CNY for Jan. 27, 2022 was ¥233,207, the opening price ¥232,881 and the closing price ¥236,496.
The daily high for Jan. 27, 2022 was ¥236,561 and the daily low ¥226,891.
The price that day was up 1.5% for the day, down % for the month and down -19.7% for the year.
The average price for Bitcoin (BTC) in CNY for Jan. 28, 2022 was ¥237,146, the opening price ¥236,434 and the closing price ¥240,357.
The daily high for Jan. 28, 2022 was ¥241,430 and the daily low ¥230,364.
The price that day was up 1.6% for the day, down % for the month and down -18.3% for the year.
The average price for Bitcoin (BTC) in CNY for Jan. 29, 2022 was ¥241,573, the opening price ¥240,334 and the closing price ¥242,608.
The daily high for Jan. 29, 2022 was ¥245,395 and the daily low ¥237,954.
The price that day was up 0.9% for the day, down % for the month and down -17.6% for the year.
The average price for Bitcoin (BTC) in CNY for Jan. 30, 2022 was ¥241,361, the opening price ¥242,696 and the closing price ¥241,194.
The daily high for Jan. 30, 2022 was ¥243,412 and the daily low ¥238,141.
The price that day was down -0.6% for the day, down % for the month and down -18.1% for the year.
The average price for Bitcoin (BTC) in CNY for Jan. 31, 2022 was ¥241,375, the opening price ¥241,211 and the closing price ¥244,791.
The daily high for Jan. 31, 2022 was ¥245,835 and the daily low ¥233,662.
The price that day was up 1.5% for the day, down % for the month and down -16.8% for the year.
The average Bitcoin price in January 2022 in 7 other global currencies.
The average price for Bitcoin (BTC) in USD (United States Dollar) for January 2022 was $41,176, the opening price $46,312 and the closing price $38,483.
The daily high for January was $47,881 and a low of $33,184.
The price that day was down -16.9% for the month and down -16.9% for the year.
The average price for Bitcoin (BTC) in EUR (Euro) for January 2022 was €36,359, the opening price €40,717 and the closing price €34,270.
The daily high for January was €42,097 and a low of €29,323.
The price that day was down -15.8% for the month and down -15.8% for the year.
The average price for Bitcoin (BTC) in GBP (British Pound Sterling) for January 2022 was £30,370, the opening price £34,225 and the closing price £28,623.
The daily high for January was £35,385 and a low of £24,573.
The price that day was down -16.4% for the month and down -16.4% for the year.
The average price for Bitcoin (BTC) in JPY (Japanese Yen) for January 2022 was ¥4,730,021, the opening price ¥5,330,853 and the closing price ¥4,430,427.
The daily high for January was ¥5,511,533 and a low of ¥3,775,369.
The price that day was down -16.9% for the month and down -16.9% for the year.
The average price for Bitcoin (BTC) in AUD (Australian Dollar) for January 2022 was $57,366, the opening price $63,751 and the closing price $54,448.
The daily high for January was $65,912 and a low of $46,478.
The price that day was down -14.6% for the month and down -14.6% for the year.
The average price for Bitcoin (BTC) in INR (Indian Rupee) for January 2022 was ₹3,065,163, the opening price ₹3,450,968 and the closing price ₹2,869,150.
The daily high for January was ₹3,567,933 and a low of ₹2,476,165.
The price that day was down -16.9% for the month and down -16.9% for the year.
The average price for Bitcoin (BTC) in KRW (South Korean Won) for January 2022 was ₩49,232,727, the opening price ₩55,059,108 and the closing price ₩46,415,284.
The daily high for January was ₩56,925,248 and a low of ₩39,740,772.
The price that day was down -15.7% for the month and down -15.7% for the year.
The bitcoin price for the month January in other years.
The average price for Bitcoin (BTC) in CNY for January 2015 was ¥1,558, the opening price ¥1,988 and the closing price ¥1,359.
The daily high for January was ¥1,988 and a low of ¥1,063.
The price that month was down -31.6% for the month and down -31.6% for the year.
The average price for Bitcoin (BTC) in CNY for January 2016 was ¥2,702, the opening price ¥2,796 and the closing price ¥2,425.
The daily high for January was ¥3,052 and a low of ¥2,337.
The price that month was down -13.3% for the month and down -13.3% for the year.
The average price for Bitcoin (BTC) in CNY for January 2017 was ¥6,300, the opening price ¥6,691 and the closing price ¥6,673.
The daily high for January was ¥8,203 and a low of ¥5,222.
The price that month was down -0.3% for the month and down -0.3% for the year.
The average price for Bitcoin (BTC) in CNY for January 2018 was ¥84,288, the opening price ¥91,818 and the closing price ¥64,230.
The daily high for January was ¥114,909 and a low of ¥60,485.
The price that month was down -30.3% for the month and down -30.0% for the year.
The average price for Bitcoin (BTC) in CNY for January 2019 was ¥25,185, the opening price ¥25,772 and the closing price ¥23,170.
The daily high for January was ¥28,160 and a low of ¥22,913.
The price that month was down -10.0% for the month and down -10.1% for the year.
The average price for Bitcoin (BTC) in CNY for January 2020 was ¥57,813, the opening price ¥50,100 and the closing price ¥64,862.
The daily high for January was ¥66,267 and a low of ¥48,166.
The price that month was up 29.5% for the month and up 29.5% for the year.
The average price for Bitcoin (BTC) in CNY for January 2021 was ¥223,923, the opening price ¥189,409 and the closing price ¥212,852.
The daily high for January was ¥271,421 and a low of ¥185,538.
The price that month was up 12.3% for the month and up 12.4% for the year.
The average price for Bitcoin (BTC) in CNY for January 2022 was ¥261,700, the opening price ¥294,353 and the closing price ¥244,791.
The daily high for January was ¥304,329 and a low of ¥209,939.
The price that month was down -16.8% for the month and down -16.8% for the year.
The average price for Bitcoin (BTC) in CNY for January 2023 was ¥136,827, the opening price ¥114,146 and the closing price ¥156,299.
The daily high for January was ¥162,258 and a low of ¥113,962.
The price that month was up 36.9% for the month and up 36.9% for the year.
The average price for Bitcoin (BTC) in CNY for January 2024 was ¥305,013, the opening price ¥299,295 and the closing price ¥302,464.
The daily high for January was ¥347,780 and a low of ¥273,149.
The price that month was up 1.1% for the month and up 1.1% for the year.
The average price for Bitcoin (BTC) in CNY for January 2025 was ¥728,361, the opening price ¥681,807 and the closing price ¥735,964.
The daily high for January was ¥798,218 and a low of ¥654,473.
The price that month was up 7.9% for the month and up 7.9% for the year.
The average price for Bitcoin (BTC) in CNY for January 2026 was ¥631,214, the opening price ¥612,163 and the closing price ¥546,554.
The daily high for January was ¥682,426 and a low of ¥527,053.
The price that month was down -10.7% for the month and down -10.7% for the year.
| Day | Price (average) | Open | High | Low | Close | Change (day) | Change (month) | Change (year) | Trading volume | |
|---|---|---|---|---|---|---|---|---|---|---|
| Jan. 1, 2022 | ¥ 298,909 | ¥ 294,353 | ¥ 303,986 | ¥ 294,205 | ¥ 303,093 | 3% | % | 3% | ¥ 156,244,973,212 | ₿ 522,718 |
| Jan. 2, 2022 | ¥ 301,531 | ¥ 303,055 | ¥ 304,329 | ¥ 297,818 | ¥ 300,922 | -1% | % | 2% | ¥ 177,657,380,884 | ₿ 589,184 |
| Jan. 3, 2022 | ¥ 297,379 | ¥ 300,911 | ¥ 301,973 | ¥ 291,338 | ¥ 295,292 | -2% | % | 0% | ¥ 210,206,577,029 | ₿ 706,865 |
| Jan. 4, 2022 | ¥ 294,752 | ¥ 295,297 | ¥ 301,269 | ¥ 290,748 | ¥ 291,693 | -1% | % | -1% | ¥ 270,066,426,488 | ₿ 916,251 |
| Jan. 5, 2022 | ¥ 284,709 | ¥ 291,704 | ¥ 298,211 | ¥ 271,996 | ¥ 276,925 | -5% | % | -6% | ¥ 234,225,495,361 | ₿ 822,685 |
| Jan. 6, 2022 | ¥ 275,603 | ¥ 276,902 | ¥ 278,032 | ¥ 271,980 | ¥ 275,496 | -1% | % | -6% | ¥ 192,817,972,228 | ₿ 699,623 |
| Jan. 7, 2022 | ¥ 269,480 | ¥ 275,449 | ¥ 275,449 | ¥ 261,980 | ¥ 265,044 | -4% | % | -10% | ¥ 536,980,703,779 | ₿ 1,992,652 |
| Jan. 8, 2022 | ¥ 264,988 | ¥ 265,067 | ¥ 269,324 | ¥ 259,396 | ¥ 266,167 | 0% | % | -10% | ¥ 178,998,797,673 | ₿ 675,498 |
| Jan. 9, 2022 | ¥ 267,304 | ¥ 266,172 | ¥ 272,098 | ¥ 263,642 | ¥ 267,302 | 0% | % | -9% | ¥ 135,810,621,934 | ₿ 508,076 |
| Jan. 10, 2022 | ¥ 264,156 | ¥ 267,294 | ¥ 268,980 | ¥ 253,703 | ¥ 266,648 | 0% | % | -9% | ¥ 204,693,374,917 | ₿ 774,895 |
| Jan. 11, 2022 | ¥ 269,274 | ¥ 266,637 | ¥ 274,089 | ¥ 263,970 | ¥ 272,398 | 2% | % | -7% | ¥ 167,812,434,091 | ₿ 623,204 |
| Jan. 12, 2022 | ¥ 275,811 | ¥ 272,439 | ¥ 280,644 | ¥ 270,706 | ¥ 279,455 | 3% | % | -5% | ¥ 213,012,710,145 | ₿ 772,315 |
| Jan. 13, 2022 | ¥ 275,445 | ¥ 279,440 | ¥ 281,527 | ¥ 269,946 | ¥ 270,865 | -3% | % | -8% | ¥ 303,296,542,667 | ₿ 1,101,117 |
| Jan. 14, 2022 | ¥ 271,690 | ¥ 270,912 | ¥ 275,364 | ¥ 266,690 | ¥ 273,795 | 1% | % | -7% | ¥ 149,777,812,832 | ₿ 551,281 |
| Jan. 15, 2022 | ¥ 274,231 | ¥ 273,809 | ¥ 277,765 | ¥ 271,059 | ¥ 274,289 | 0% | % | -7% | ¥ 116,705,827,196 | ₿ 425,575 |
| Jan. 16, 2022 | ¥ 273,820 | ¥ 274,255 | ¥ 275,937 | ¥ 271,199 | ¥ 273,891 | 0% | % | -7% | ¥ 113,727,247,747 | ₿ 415,335 |
| Jan. 17, 2022 | ¥ 270,259 | ¥ 273,918 | ¥ 274,307 | ¥ 264,595 | ¥ 268,215 | -2% | % | -9% | ¥ 137,698,198,431 | ₿ 509,505 |
| Jan. 18, 2022 | ¥ 267,651 | ¥ 268,212 | ¥ 270,228 | ¥ 262,940 | ¥ 269,225 | 0% | % | -9% | ¥ 142,423,255,382 | ₿ 532,122 |
| Jan. 19, 2022 | ¥ 266,388 | ¥ 269,215 | ¥ 269,563 | ¥ 261,905 | ¥ 264,868 | -2% | % | -10% | ¥ 146,515,841,971 | ₿ 550,010 |
| Jan. 20, 2022 | ¥ 264,002 | ¥ 264,866 | ¥ 275,282 | ¥ 257,906 | ¥ 257,955 | -3% | % | -12% | ¥ 129,242,477,211 | ₿ 489,551 |
| Jan. 21, 2022 | ¥ 244,102 | ¥ 258,076 | ¥ 260,361 | ¥ 226,875 | ¥ 231,096 | -10% | % | -21% | ¥ 272,644,415,087 | ₿ 1,116,929 |
| Jan. 22, 2022 | ¥ 225,883 | ¥ 231,186 | ¥ 232,563 | ¥ 217,733 | ¥ 222,050 | -4% | % | -25% | ¥ 251,741,546,203 | ₿ 1,114,478 |
| Jan. 23, 2022 | ¥ 225,889 | ¥ 222,158 | ¥ 230,948 | ¥ 220,495 | ¥ 229,956 | 4% | % | -22% | ¥ 164,926,206,348 | ₿ 730,119 |
| Jan. 24, 2022 | ¥ 226,938 | ¥ 229,949 | ¥ 235,810 | ¥ 209,939 | ¥ 232,055 | 1% | % | -21% | ¥ 264,990,319,910 | ₿ 1,167,675 |
| Jan. 25, 2022 | ¥ 232,323 | ¥ 232,058 | ¥ 236,949 | ¥ 226,440 | ¥ 233,845 | 1% | % | -21% | ¥ 167,237,583,750 | ₿ 719,850 |
| Jan. 26, 2022 | ¥ 235,529 | ¥ 233,823 | ¥ 245,419 | ¥ 229,927 | ¥ 232,946 | 0% | % | -21% | ¥ 198,005,916,631 | ₿ 840,687 |
| Jan. 27, 2022 | ¥ 233,207 | ¥ 232,881 | ¥ 236,561 | ¥ 226,891 | ¥ 236,496 | 2% | % | -20% | ¥ 159,463,804,776 | ₿ 683,786 |
| Jan. 28, 2022 | ¥ 237,146 | ¥ 236,434 | ¥ 241,430 | ¥ 230,364 | ¥ 240,357 | 2% | % | -18% | ¥ 141,467,872,606 | ₿ 596,543 |
| Jan. 29, 2022 | ¥ 241,573 | ¥ 240,334 | ¥ 245,395 | ¥ 237,954 | ¥ 242,608 | 1% | % | -18% | ¥ 109,377,356,794 | ₿ 452,772 |
| Jan. 30, 2022 | ¥ 241,361 | ¥ 242,696 | ¥ 243,412 | ¥ 238,141 | ¥ 241,194 | -1% | % | -18% | ¥ 93,147,611,652 | ₿ 385,927 |
| Jan. 31, 2022 | ¥ 241,375 | ¥ 241,211 | ¥ 245,835 | ¥ 233,662 | ¥ 244,791 | 1% | % | -17% | ¥ 131,893,620,488 | ₿ 546,426 |
In 2022 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 2022.