In November 2022 Bitcoin (BTC-CNY) was priced at ¥149,243 CNY (Chinese Yuan Renminbi)
2022
1 days
What was the historical Bitcoin price for November 2022 in Chinese Yuan Renminbi (CNY)? The average price for Bitcoin in November 2022 BTC-CNY was ¥149,243. The closing price for Bitcoin (BTC) in November 2022 was ¥149,084, on Nov. 1, 2022. It was down -0.4% for the month and down -49.4% 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 Nov. 1, 2022 was ¥149,243, the opening price ¥149,672 and the closing price ¥149,084.
The daily high for Nov. 1, 2022 was ¥150,230 and the daily low ¥147,988.
The price that day was down -0.4% for the day, down % for the month and down -49.4% for the year.
The average price for Bitcoin (BTC) in CNY for Nov. 2, 2022 was ¥148,418, the opening price ¥149,067 and the closing price ¥146,965.
The daily high for Nov. 2, 2022 was ¥151,211 and the daily low ¥146,431.
The price that day was down -1.4% for the day, down % for the month and down -50.1% for the year.
The average price for Bitcoin (BTC) in CNY for Nov. 3, 2022 was ¥147,562, the opening price ¥146,988 and the closing price ¥147,569.
The daily high for Nov. 3, 2022 was ¥148,712 and the daily low ¥146,979.
The price that day was up 0.4% for the day, down % for the month and down -49.9% for the year.
The average price for Bitcoin (BTC) in CNY for Nov. 4, 2022 was ¥149,810, the opening price ¥147,560 and the closing price ¥151,945.
The daily high for Nov. 4, 2022 was ¥152,327 and the daily low ¥147,409.
The price that day was up 3.0% for the day, down % for the month and down -48.4% for the year.
The average price for Bitcoin (BTC) in CNY for Nov. 5, 2022 was ¥152,632, the opening price ¥151,928 and the closing price ¥152,916.
The daily high for Nov. 5, 2022 was ¥154,096 and the daily low ¥151,589.
The price that day was up 0.6% for the day, down % for the month and down -48.1% for the year.
The average price for Bitcoin (BTC) in CNY for Nov. 6, 2022 was ¥151,743, the opening price ¥152,933 and the closing price ¥150,359.
The daily high for Nov. 6, 2022 was ¥153,367 and the daily low ¥150,314.
The price that day was down -1.7% for the day, down % for the month and down -48.9% for the year.
The average price for Bitcoin (BTC) in CNY for Nov. 7, 2022 was ¥149,864, the opening price ¥150,345 and the closing price ¥148,954.
The daily high for Nov. 7, 2022 was ¥152,034 and the daily low ¥148,122.
The price that day was down -0.9% for the day, down % for the month and down -49.4% for the year.
The average price for Bitcoin (BTC) in CNY for Nov. 8, 2022 was ¥140,154, the opening price ¥148,939 and the closing price ¥134,411.
The daily high for Nov. 8, 2022 was ¥149,653 and the daily low ¥127,613.
The price that day was down -9.8% for the day, down % for the month and down -54.3% for the year.
The average price for Bitcoin (BTC) in CNY for Nov. 9, 2022 was ¥124,444, the opening price ¥134,429 and the closing price ¥115,007.
The daily high for Nov. 9, 2022 was ¥134,768 and the daily low ¥113,572.
The price that day was down -14.4% for the day, down % for the month and down -60.9% for the year.
The average price for Bitcoin (BTC) in CNY for Nov. 10, 2022 was ¥121,461, the opening price ¥115,024 and the closing price ¥126,396.
The daily high for Nov. 10, 2022 was ¥129,756 and the daily low ¥114,668.
The price that day was up 9.9% for the day, down % for the month and down -57.1% for the year.
The average price for Bitcoin (BTC) in CNY for Nov. 11, 2022 was ¥122,955, the opening price ¥126,371 and the closing price ¥121,085.
The daily high for Nov. 11, 2022 was ¥126,857 and the daily low ¥117,505.
The price that day was down -4.2% for the day, down % for the month and down -58.9% for the year.
The average price for Bitcoin (BTC) in CNY for Nov. 12, 2022 was ¥120,049, the opening price ¥121,103 and the closing price ¥119,412.
The daily high for Nov. 12, 2022 was ¥121,315 and the daily low ¥118,364.
The price that day was down -1.4% for the day, down % for the month and down -59.4% for the year.
The average price for Bitcoin (BTC) in CNY for Nov. 13, 2022 was ¥117,987, the opening price ¥119,416 and the closing price ¥116,244.
The daily high for Nov. 13, 2022 was ¥120,276 and the daily low ¥116,011.
The price that day was down -2.7% for the day, down % for the month and down -60.5% for the year.
The average price for Bitcoin (BTC) in CNY for Nov. 14, 2022 was ¥116,646, the opening price ¥116,235 and the closing price ¥117,557.
The daily high for Nov. 14, 2022 was ¥120,845 and the daily low ¥111,949.
The price that day was up 1.1% for the day, down % for the month and down -60.1% for the year.
The average price for Bitcoin (BTC) in CNY for Nov. 15, 2022 was ¥118,410, the opening price ¥117,552 and the closing price ¥118,944.
The daily high for Nov. 15, 2022 was ¥120,123 and the daily low ¥117,022.
The price that day was up 1.2% for the day, down % for the month and down -59.6% for the year.
The average price for Bitcoin (BTC) in CNY for Nov. 16, 2022 was ¥118,406, the opening price ¥118,942 and the closing price ¥118,156.
The daily high for Nov. 16, 2022 was ¥120,055 and the daily low ¥116,470.
The price that day was down -0.7% for the day, down % for the month and down -59.9% for the year.
The average price for Bitcoin (BTC) in CNY for Nov. 17, 2022 was ¥118,391, the opening price ¥118,163 and the closing price ¥119,436.
The daily high for Nov. 17, 2022 was ¥118,569 and the daily low ¥117,394.
The price that day was up 1.1% for the day, down % for the month and down -59.4% for the year.
The average price for Bitcoin (BTC) in CNY for Nov. 18, 2022 was ¥119,388, the opening price ¥119,439 and the closing price ¥118,885.
The daily high for Nov. 18, 2022 was ¥121,293 and the daily low ¥117,937.
The price that day was down -0.5% for the day, down % for the month and down -59.6% for the year.
The average price for Bitcoin (BTC) in CNY for Nov. 19, 2022 was ¥118,859, the opening price ¥118,874 and the closing price ¥118,985.
The daily high for Nov. 19, 2022 was ¥119,599 and the daily low ¥117,980.
The price that day was up 0.1% for the day, down % for the month and down -59.6% for the year.
The average price for Bitcoin (BTC) in CNY for Nov. 20, 2022 was ¥117,479, the opening price ¥118,994 and the closing price ¥115,996.
The daily high for Nov. 20, 2022 was ¥119,235 and the daily low ¥115,689.
The price that day was down -2.5% for the day, down % for the month and down -60.6% for the year.
The average price for Bitcoin (BTC) in CNY for Nov. 21, 2022 was ¥114,219, the opening price ¥115,992 and the closing price ¥113,121.
The daily high for Nov. 21, 2022 was ¥115,992 and the daily low ¥111,772.
The price that day was down -2.5% for the day, down % for the month and down -61.6% for the year.
The average price for Bitcoin (BTC) in CNY for Nov. 22, 2022 was ¥114,219, the opening price ¥113,085 and the closing price ¥115,600.
The daily high for Nov. 22, 2022 was ¥116,061 and the daily low ¥112,128.
The price that day was up 2.2% for the day, down % for the month and down -60.7% for the year.
The average price for Bitcoin (BTC) in CNY for Nov. 23, 2022 was ¥117,354, the opening price ¥115,641 and the closing price ¥119,052.
The daily high for Nov. 23, 2022 was ¥119,259 and the daily low ¥115,464.
The price that day was up 3.0% for the day, down % for the month and down -59.6% for the year.
The average price for Bitcoin (BTC) in CNY for Nov. 24, 2022 was ¥118,897, the opening price ¥119,059 and the closing price ¥118,752.
The daily high for Nov. 24, 2022 was ¥119,804 and the daily low ¥117,974.
The price that day was down -0.3% for the day, down % for the month and down -59.7% for the year.
The average price for Bitcoin (BTC) in CNY for Nov. 25, 2022 was ¥118,339, the opening price ¥118,736 and the closing price ¥118,551.
The daily high for Nov. 25, 2022 was ¥118,744 and the daily low ¥117,326.
The price that day was down -0.2% for the day, down % for the month and down -59.7% for the year.
The average price for Bitcoin (BTC) in CNY for Nov. 26, 2022 was ¥118,506, the opening price ¥118,549 and the closing price ¥118,122.
The daily high for Nov. 26, 2022 was ¥119,576 and the daily low ¥117,777.
The price that day was down -0.4% for the day, down % for the month and down -59.9% for the year.
The average price for Bitcoin (BTC) in CNY for Nov. 27, 2022 was ¥118,196, the opening price ¥118,119 and the closing price ¥117,882.
The daily high for Nov. 27, 2022 was ¥118,956 and the daily low ¥117,827.
The price that day was down -0.2% for the day, down % for the month and down -60.0% for the year.
The average price for Bitcoin (BTC) in CNY for Nov. 28, 2022 was ¥117,160, the opening price ¥117,850 and the closing price ¥116,904.
The daily high for Nov. 28, 2022 was ¥118,157 and the daily low ¥115,731.
The price that day was down -0.8% for the day, down % for the month and down -60.3% for the year.
The average price for Bitcoin (BTC) in CNY for Nov. 29, 2022 was ¥117,368, the opening price ¥116,906 and the closing price ¥117,759.
The daily high for Nov. 29, 2022 was ¥118,465 and the daily low ¥116,342.
The price that day was up 0.7% for the day, down % for the month and down -60.0% for the year.
The average price for Bitcoin (BTC) in CNY for Nov. 30, 2022 was ¥119,690, the opening price ¥117,763 and the closing price ¥121,538.
The daily high for Nov. 30, 2022 was ¥121,696 and the daily low ¥117,763.
The price that day was up 3.2% for the day, down % for the month and down -58.7% for the year.
The average Bitcoin price in November 2022 in 7 other global currencies.
The average price for Bitcoin (BTC) in USD (United States Dollar) for November 2022 was $17,649, the opening price $20,495 and the closing price $17,169.
The daily high for November was $21,447 and a low of $15,599.
The price that day was down -16.2% for the month and down -62.9% for the year.
The average price for Bitcoin (BTC) in EUR (Euro) for November 2022 was €17,308, the opening price €20,732 and the closing price €16,472.
The daily high for November was €21,482 and a low of €15,235.
The price that day was down -20.6% for the month and down -59.5% for the year.
The average price for Bitcoin (BTC) in GBP (British Pound Sterling) for November 2022 was £15,051, the opening price £17,872 and the closing price £14,218.
The daily high for November was £18,846 and a low of £13,195.
The price that day was down -20.4% for the month and down -58.5% for the year.
The average price for Bitcoin (BTC) in JPY (Japanese Yen) for November 2022 was ¥2,511,287, the opening price ¥3,048,415 and the closing price ¥2,358,307.
The daily high for November was ¥3,144,221 and a low of ¥2,215,613.
The price that day was down -22.6% for the month and down -55.8% for the year.
The average price for Bitcoin (BTC) in AUD (Australian Dollar) for November 2022 was $26,749, the opening price $31,975 and the closing price $25,251.
The daily high for November was $33,184 and a low of $23,620.
The price that day was down -21.0% for the month and down -60.4% for the year.
The average price for Bitcoin (BTC) in INR (Indian Rupee) for November 2022 was ₹1,440,668, the opening price ₹1,695,527 and the closing price ₹1,395,898.
The daily high for November was ₹1,757,550 and a low of ₹1,275,217.
The price that day was down -17.7% for the month and down -59.6% for the year.
The average price for Bitcoin (BTC) in KRW (South Korean Won) for November 2022 was ₩23,974,769, the opening price ₩29,218,960 and the closing price ₩22,428,670.
The daily high for November was ₩30,113,794 and a low of ₩21,110,710.
The price that day was down -23.2% for the month and down -59.3% for the year.
The bitcoin price for the month November in other years.
The average price for Bitcoin (BTC) in CNY for November 2014 was ¥2,243, the opening price ¥2,070 and the closing price ¥2,322.
The daily high for November was ¥2,800 and a low of ¥1,960.
The price that month was up 12.3% for the month and down -18.9% for the year.
The average price for Bitcoin (BTC) in CNY for November 2015 was ¥2,218, the opening price ¥1,990 and the closing price ¥2,414.
The daily high for November was ¥3,140 and a low of ¥1,915.
The price that month was up 21.6% for the month and up 21.4% for the year.
The average price for Bitcoin (BTC) in CNY for November 2016 was ¥4,963, the opening price ¥4,751 and the closing price ¥5,133.
The daily high for November was ¥5,208 and a low of ¥4,585.
The price that month was up 8.1% for the month and up 83.6% for the year.
The average price for Bitcoin (BTC) in CNY for November 2017 was ¥51,406, the opening price ¥42,722 and the closing price ¥67,634.
The daily high for November was ¥76,120 and a low of ¥36,646.
The price that month was up 57.6% for the month and up 910.9% for the year.
The average price for Bitcoin (BTC) in CNY for November 2018 was ¥37,705, the opening price ¥44,073 and the closing price ¥27,956.
The daily high for November was ¥45,605 and a low of ¥24,910.
The price that month was down -36.6% for the month and down -69.6% for the year.
The average price for Bitcoin (BTC) in CNY for November 2019 was ¥58,954, the opening price ¥64,717 and the closing price ¥53,234.
The daily high for November was ¥66,822 and a low of ¥46,546.
The price that month was down -17.8% for the month and up 106.6% for the year.
The average price for Bitcoin (BTC) in CNY for November 2020 was ¥109,092, the opening price ¥92,211 and the closing price ¥129,116.
The daily high for November was ¥129,956 and a low of ¥88,605.
The price that month was up 40.0% for the month and up 157.7% for the year.
The average price for Bitcoin (BTC) in CNY for November 2021 was ¥387,920, the opening price ¥392,800 and the closing price ¥362,800.
The daily high for November was ¥439,318 and a low of ¥342,472.
The price that month was down -7.6% for the month and up 91.5% for the year.
The average price for Bitcoin (BTC) in CNY for November 2022 was ¥126,595, the opening price ¥149,672 and the closing price ¥121,538.
The daily high for November was ¥154,096 and a low of ¥111,772.
The price that month was down -18.8% for the month and down -58.7% for the year.
The average price for Bitcoin (BTC) in CNY for November 2023 was ¥263,337, the opening price ¥253,563 and the closing price ¥267,210.
The daily high for November was ¥276,171 and a low of ¥249,741.
The price that month was up 5.4% for the month and up 134.1% for the year.
The average price for Bitcoin (BTC) in CNY for November 2024 was ¥621,435, the opening price ¥499,916 and the closing price ¥698,455.
The daily high for November was ¥721,934 and a low of ¥474,246.
The price that month was up 39.7% for the month and up 133.4% for the year.
The average price for Bitcoin (BTC) in CNY for November 2025 was ¥685,901, the opening price ¥779,773 and the closing price ¥639,589.
The daily high for November was ¥791,222 and a low of ¥573,580.
The price that month was down -18.0% for the month and down -6.2% for the year.
| Day | Price (average) | Open | High | Low | Close | Change (day) | Change (month) | Change (year) | Trading volume | |
|---|---|---|---|---|---|---|---|---|---|---|
| Nov. 1, 2022 | ¥ 149,243 | ¥ 149,672 | ¥ 150,230 | ¥ 147,988 | ¥ 149,084 | 0% | % | -49% | ¥ 289,788,960,671 | ₿ 1,941,722 |
| Nov. 2, 2022 | ¥ 148,418 | ¥ 149,067 | ¥ 151,211 | ¥ 146,431 | ¥ 146,965 | -1% | % | -50% | ¥ 404,980,870,751 | ₿ 2,728,643 |
| Nov. 3, 2022 | ¥ 147,562 | ¥ 146,988 | ¥ 148,712 | ¥ 146,979 | ¥ 147,569 | 0% | % | -50% | ¥ 315,647,688,060 | ₿ 2,139,084 |
| Nov. 4, 2022 | ¥ 149,810 | ¥ 147,560 | ¥ 152,327 | ¥ 147,409 | ¥ 151,945 | 3% | % | -48% | ¥ 460,368,957,592 | ₿ 3,073,012 |
| Nov. 5, 2022 | ¥ 152,632 | ¥ 151,928 | ¥ 154,096 | ¥ 151,589 | ¥ 152,916 | 1% | % | -48% | ¥ 271,923,852,072 | ₿ 1,781,564 |
| Nov. 6, 2022 | ¥ 151,743 | ¥ 152,933 | ¥ 153,367 | ¥ 150,314 | ¥ 150,359 | -2% | % | -49% | ¥ 252,072,658,985 | ₿ 1,661,181 |
| Nov. 7, 2022 | ¥ 149,864 | ¥ 150,345 | ¥ 152,034 | ¥ 148,122 | ¥ 148,954 | -1% | % | -49% | ¥ 386,872,759,497 | ₿ 2,581,494 |
| Nov. 8, 2022 | ¥ 140,154 | ¥ 148,939 | ¥ 149,653 | ¥ 127,613 | ¥ 134,411 | -10% | % | -54% | ¥ 862,612,080,922 | ₿ 6,154,740 |
| Nov. 9, 2022 | ¥ 124,444 | ¥ 134,429 | ¥ 134,768 | ¥ 113,572 | ¥ 115,007 | -14% | % | -61% | ¥ 745,228,817,418 | ₿ 5,988,460 |
| Nov. 10, 2022 | ¥ 121,461 | ¥ 115,024 | ¥ 129,756 | ¥ 114,668 | ¥ 126,396 | 10% | % | -57% | ¥ 597,974,813,103 | ₿ 4,923,173 |
| Nov. 11, 2022 | ¥ 122,955 | ¥ 126,371 | ¥ 126,857 | ¥ 117,505 | ¥ 121,085 | -4% | % | -59% | ¥ 397,152,211,484 | ₿ 3,230,074 |
| Nov. 12, 2022 | ¥ 120,049 | ¥ 121,103 | ¥ 121,315 | ¥ 118,364 | ¥ 119,412 | -1% | % | -59% | ¥ 211,239,351,013 | ₿ 1,759,615 |
| Nov. 13, 2022 | ¥ 117,987 | ¥ 119,416 | ¥ 120,276 | ¥ 116,011 | ¥ 116,244 | -3% | % | -61% | ¥ 193,410,142,466 | ₿ 1,639,251 |
| Nov. 14, 2022 | ¥ 116,646 | ¥ 116,235 | ¥ 120,845 | ¥ 111,949 | ¥ 117,557 | 1% | % | -60% | ¥ 351,084,339,364 | ₿ 3,009,819 |
| Nov. 15, 2022 | ¥ 118,410 | ¥ 117,552 | ¥ 120,123 | ¥ 117,022 | ¥ 118,944 | 1% | % | -60% | ¥ 257,824,728,188 | ₿ 2,177,388 |
| Nov. 16, 2022 | ¥ 118,406 | ¥ 118,942 | ¥ 120,055 | ¥ 116,470 | ¥ 118,156 | -1% | % | -60% | ¥ 240,470,821,166 | ₿ 2,030,905 |
| Nov. 17, 2022 | ¥ 118,391 | ¥ 118,163 | ¥ 118,569 | ¥ 117,394 | ¥ 119,436 | 1% | % | -59% | ¥ 199,463,391,438 | ₿ 1,684,791 |
| Nov. 18, 2022 | ¥ 119,388 | ¥ 119,439 | ¥ 121,293 | ¥ 117,937 | ¥ 118,885 | 0% | % | -60% | ¥ 191,253,624,049 | ₿ 1,601,944 |
| Nov. 19, 2022 | ¥ 118,859 | ¥ 118,874 | ¥ 119,599 | ¥ 117,980 | ¥ 118,985 | 0% | % | -60% | ¥ 114,674,700,637 | ₿ 964,794 |
| Nov. 20, 2022 | ¥ 117,479 | ¥ 118,994 | ¥ 119,235 | ¥ 115,689 | ¥ 115,996 | -3% | % | -61% | ¥ 151,749,124,662 | ₿ 1,291,715 |
| Nov. 21, 2022 | ¥ 114,219 | ¥ 115,992 | ¥ 115,992 | ¥ 111,772 | ¥ 113,121 | -2% | % | -62% | ¥ 268,193,492,582 | ₿ 2,348,062 |
| Nov. 22, 2022 | ¥ 114,219 | ¥ 113,085 | ¥ 116,061 | ¥ 112,128 | ¥ 115,600 | 2% | % | -61% | ¥ 219,398,775,397 | ₿ 1,920,869 |
| Nov. 23, 2022 | ¥ 117,354 | ¥ 115,641 | ¥ 119,259 | ¥ 115,464 | ¥ 119,052 | 3% | % | -60% | ¥ 236,222,853,403 | ₿ 2,012,905 |
| Nov. 24, 2022 | ¥ 118,897 | ¥ 119,059 | ¥ 119,804 | ¥ 117,974 | ¥ 118,752 | 0% | % | -60% | ¥ 186,869,649,781 | ₿ 1,571,691 |
| Nov. 25, 2022 | ¥ 118,339 | ¥ 118,736 | ¥ 118,744 | ¥ 117,326 | ¥ 118,551 | 0% | % | -60% | ¥ 134,023,957,928 | ₿ 1,132,541 |
| Nov. 26, 2022 | ¥ 118,506 | ¥ 118,549 | ¥ 119,576 | ¥ 117,777 | ¥ 118,122 | 0% | % | -60% | ¥ 129,140,162,878 | ₿ 1,089,735 |
| Nov. 27, 2022 | ¥ 118,196 | ¥ 118,119 | ¥ 118,956 | ¥ 117,827 | ¥ 117,882 | 0% | % | -60% | ¥ 146,550,389,618 | ₿ 1,239,892 |
| Nov. 28, 2022 | ¥ 117,160 | ¥ 117,850 | ¥ 118,157 | ¥ 115,731 | ¥ 116,904 | -1% | % | -60% | ¥ 199,988,371,140 | ₿ 1,706,962 |
| Nov. 29, 2022 | ¥ 117,368 | ¥ 116,906 | ¥ 118,465 | ¥ 116,342 | ¥ 117,759 | 1% | % | -60% | ¥ 168,863,733,296 | ₿ 1,438,752 |
| Nov. 30, 2022 | ¥ 119,690 | ¥ 117,763 | ¥ 121,696 | ¥ 117,763 | ¥ 121,538 | 3% | % | -59% | ¥ 209,000,350,989 | ₿ 1,746,181 |
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.