In February 2022 Bitcoin (BTC-CNY) was priced at ¥245,620 CNY (Chinese Yuan Renminbi)
2022
1 days
What was the historical Bitcoin price for February 2022 in Chinese Yuan Renminbi (CNY)? The average price for Bitcoin in February 2022 BTC-CNY was ¥245,620. The closing price for Bitcoin (BTC) in February 2022 was ¥246,446, on Feb. 1, 2022. It was up 0.7% for the month and down -16.3% 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 Feb. 1, 2022 was ¥245,620, the opening price ¥244,783 and the closing price ¥246,446.
The daily high for Feb. 1, 2022 was ¥248,811 and the daily low ¥242,441.
The price that day was up 0.7% for the day, down % for the month and down -16.3% for the year.
The average price for Bitcoin (BTC) in CNY for Feb. 2, 2022 was ¥240,707, the opening price ¥246,449 and the closing price ¥235,058.
The daily high for Feb. 2, 2022 was ¥247,027 and the daily low ¥234,293.
The price that day was down -4.6% for the day, down % for the month and down -20.1% for the year.
The average price for Bitcoin (BTC) in CNY for Feb. 3, 2022 was ¥234,768, the opening price ¥235,006 and the closing price ¥236,340.
The daily high for Feb. 3, 2022 was ¥236,340 and the daily low ¥231,385.
The price that day was up 0.5% for the day, down % for the month and down -19.7% for the year.
The average price for Bitcoin (BTC) in CNY for Feb. 4, 2022 was ¥250,101, the opening price ¥236,306 and the closing price ¥263,987.
The daily high for Feb. 4, 2022 was ¥264,158 and the daily low ¥235,953.
The price that day was up 11.7% for the day, down % for the month and down -10.3% for the year.
The average price for Bitcoin (BTC) in CNY for Feb. 5, 2022 was ¥263,708, the opening price ¥263,991 and the closing price ¥263,607.
The daily high for Feb. 5, 2022 was ¥266,190 and the daily low ¥261,043.
The price that day was down -0.1% for the day, down % for the month and down -10.4% for the year.
The average price for Bitcoin (BTC) in CNY for Feb. 6, 2022 was ¥266,525, the opening price ¥263,607 and the closing price ¥269,786.
The daily high for Feb. 6, 2022 was ¥270,348 and the daily low ¥262,359.
The price that day was up 2.3% for the day, down % for the month and down -8.3% for the year.
The average price for Bitcoin (BTC) in CNY for Feb. 7, 2022 was ¥273,882, the opening price ¥269,750 and the closing price ¥278,925.
The daily high for Feb. 7, 2022 was ¥282,476 and the daily low ¥264,379.
The price that day was up 3.4% for the day, down % for the month and down -5.2% for the year.
The average price for Bitcoin (BTC) in CNY for Feb. 8, 2022 was ¥280,142, the opening price ¥279,016 and the closing price ¥280,893.
The daily high for Feb. 8, 2022 was ¥288,110 and the daily low ¥272,549.
The price that day was up 0.7% for the day, down % for the month and down -4.6% for the year.
The average price for Bitcoin (BTC) in CNY for Feb. 9, 2022 was ¥280,624, the opening price ¥280,755 and the closing price ¥282,123.
The daily high for Feb. 9, 2022 was ¥284,599 and the daily low ¥275,018.
The price that day was up 0.4% for the day, down % for the month and down -4.2% for the year.
The average price for Bitcoin (BTC) in CNY for Feb. 10, 2022 was ¥281,281, the opening price ¥282,181 and the closing price ¥276,817.
The daily high for Feb. 10, 2022 was ¥290,136 and the daily low ¥275,990.
The price that day was down -1.9% for the day, down % for the month and down -6.0% for the year.
The average price for Bitcoin (BTC) in CNY for Feb. 11, 2022 was ¥273,114, the opening price ¥276,855 and the closing price ¥269,485.
The daily high for Feb. 11, 2022 was ¥278,492 and the daily low ¥267,621.
The price that day was down -2.6% for the day, down % for the month and down -8.4% for the year.
The average price for Bitcoin (BTC) in CNY for Feb. 12, 2022 was ¥269,279, the opening price ¥269,513 and the closing price ¥268,447.
The daily high for Feb. 12, 2022 was ¥273,200 and the daily low ¥265,956.
The price that day was down -0.4% for the day, down % for the month and down -8.8% for the year.
The average price for Bitcoin (BTC) in CNY for Feb. 13, 2022 was ¥268,606, the opening price ¥268,397 and the closing price ¥268,148.
The daily high for Feb. 13, 2022 was ¥271,297 and the daily low ¥266,581.
The price that day was down -0.1% for the day, down % for the month and down -8.9% for the year.
The average price for Bitcoin (BTC) in CNY for Feb. 14, 2022 was ¥268,933, the opening price ¥267,893 and the closing price ¥270,742.
The daily high for Feb. 14, 2022 was ¥271,943 and the daily low ¥265,156.
The price that day was up 1.0% for the day, down % for the month and down -8.0% for the year.
The average price for Bitcoin (BTC) in CNY for Feb. 15, 2022 was ¥276,657, the opening price ¥270,739 and the closing price ¥282,589.
The daily high for Feb. 15, 2022 was ¥283,172 and the daily low ¥270,128.
The price that day was up 4.4% for the day, down % for the month and down -4.0% for the year.
The average price for Bitcoin (BTC) in CNY for Feb. 16, 2022 was ¥279,799, the opening price ¥282,608 and the closing price ¥278,591.
The daily high for Feb. 16, 2022 was ¥282,608 and the daily low ¥275,389.
The price that day was down -1.4% for the day, down % for the month and down -5.4% for the year.
The average price for Bitcoin (BTC) in CNY for Feb. 17, 2022 was ¥267,520, the opening price ¥278,434 and the closing price ¥256,902.
The daily high for Feb. 17, 2022 was ¥279,671 and the daily low ¥255,072.
The price that day was down -7.8% for the day, down % for the month and down -12.7% for the year.
The average price for Bitcoin (BTC) in CNY for Feb. 18, 2022 was ¥254,962, the opening price ¥256,991 and the closing price ¥253,208.
The daily high for Feb. 18, 2022 was ¥258,930 and the daily low ¥250,720.
The price that day was down -1.4% for the day, down % for the month and down -14.0% for the year.
The average price for Bitcoin (BTC) in CNY for Feb. 19, 2022 was ¥253,455, the opening price ¥253,177 and the closing price ¥253,785.
The daily high for Feb. 19, 2022 was ¥255,662 and the daily low ¥251,197.
The price that day was up 0.2% for the day, down % for the month and down -13.8% for the year.
The average price for Bitcoin (BTC) in CNY for Feb. 20, 2022 was ¥247,926, the opening price ¥253,759 and the closing price ¥243,098.
The daily high for Feb. 20, 2022 was ¥253,770 and the daily low ¥241,075.
The price that day was down -4.2% for the day, down % for the month and down -17.4% for the year.
The average price for Bitcoin (BTC) in CNY for Feb. 21, 2022 was ¥240,328, the opening price ¥243,046 and the closing price ¥234,883.
The daily high for Feb. 21, 2022 was ¥249,292 and the daily low ¥234,092.
The price that day was down -3.4% for the day, down % for the month and down -20.2% for the year.
The average price for Bitcoin (BTC) in CNY for Feb. 22, 2022 was ¥237,767, the opening price ¥234,842 and the closing price ¥242,213.
The daily high for Feb. 22, 2022 was ¥242,680 and the daily low ¥231,333.
The price that day was up 3.1% for the day, down % for the month and down -17.7% for the year.
The average price for Bitcoin (BTC) in CNY for Feb. 23, 2022 was ¥239,928, the opening price ¥242,208 and the closing price ¥235,483.
The daily high for Feb. 23, 2022 was ¥247,136 and the daily low ¥234,885.
The price that day was down -2.8% for the day, down % for the month and down -20.0% for the year.
The average price for Bitcoin (BTC) in CNY for Feb. 24, 2022 was ¥235,625, the opening price ¥235,369 and the closing price ¥242,584.
The daily high for Feb. 24, 2022 was ¥246,610 and the daily low ¥217,937.
The price that day was up 3.0% for the day, down % for the month and down -17.6% for the year.
The average price for Bitcoin (BTC) in CNY for Feb. 25, 2022 was ¥245,305, the opening price ¥242,591 and the closing price ¥247,720.
The daily high for Feb. 25, 2022 was ¥250,234 and the daily low ¥240,673.
The price that day was up 2.1% for the day, down % for the month and down -15.8% for the year.
The average price for Bitcoin (BTC) in CNY for Feb. 26, 2022 was ¥247,987, the opening price ¥247,713 and the closing price ¥247,031.
The daily high for Feb. 26, 2022 was ¥252,718 and the daily low ¥244,488.
The price that day was down -0.3% for the day, down % for the month and down -16.1% for the year.
The average price for Bitcoin (BTC) in CNY for Feb. 27, 2022 was ¥242,934, the opening price ¥246,990 and the closing price ¥238,224.
The daily high for Feb. 27, 2022 was ¥251,186 and the daily low ¥235,337.
The price that day was down -3.6% for the day, down % for the month and down -19.1% for the year.
The average price for Bitcoin (BTC) in CNY for Feb. 28, 2022 was ¥255,961, the opening price ¥238,200 and the closing price ¥272,523.
The daily high for Feb. 28, 2022 was ¥276,098 and the daily low ¥237,021.
The price that day was up 14.4% for the day, down % for the month and down -7.4% for the year.
The average Bitcoin price in February 2022 in 7 other global currencies.
The average price for Bitcoin (BTC) in USD (United States Dollar) for February 2022 was $40,670, the opening price $38,482 and the closing price $43,193.
The daily high for February was $45,661 and a low of $34,459.
The price that day was up 12.2% for the month and down -6.7% for the year.
The average price for Bitcoin (BTC) in EUR (Euro) for February 2022 was €35,856, the opening price €34,269 and the closing price €38,516.
The daily high for February was €39,776 and a low of €30,688.
The price that day was up 12.4% for the month and down -5.4% for the year.
The average price for Bitcoin (BTC) in GBP (British Pound Sterling) for February 2022 was £30,050, the opening price £28,622 and the closing price £32,181.
The daily high for February was £33,506 and a low of £25,537.
The price that day was up 12.4% for the month and down -6.0% for the year.
The average price for Bitcoin (BTC) in JPY (Japanese Yen) for February 2022 was ¥4,687,827, the opening price ¥4,430,270 and the closing price ¥4,970,894.
The daily high for February was ¥5,294,265 and a low of ¥3,947,397.
The price that day was up 12.2% for the month and down -6.8% for the year.
The average price for Bitcoin (BTC) in AUD (Australian Dollar) for February 2022 was $56,815, the opening price $54,446 and the closing price $59,503.
The daily high for February was $63,693 and a low of $47,927.
The price that day was up 9.3% for the month and down -6.7% for the year.
The average price for Bitcoin (BTC) in INR (Indian Rupee) for February 2022 was ₹3,049,480, the opening price ₹2,869,049 and the closing price ₹3,251,805.
The daily high for February was ₹3,433,156 and a low of ₹2,594,411.
The price that day was up 13.3% for the month and down -5.8% for the year.
The average price for Bitcoin (BTC) in KRW (South Korean Won) for February 2022 was ₩48,727,232, the opening price ₩46,413,644 and the closing price ₩51,881,768.
The daily high for February was ₩54,546,852 and a low of ₩41,422,560.
The price that day was up 11.8% for the month and down -5.8% for the year.
The bitcoin price for the month February in other years.
The average price for Bitcoin (BTC) in CNY for February 2015 was ¥1,461, the opening price ¥1,355 and the closing price ¥1,594.
The daily high for February was ¥1,657 and a low of ¥1,325.
The price that month was up 17.3% for the month and down -19.8% for the year.
The average price for Bitcoin (BTC) in CNY for February 2016 was ¥2,641, the opening price ¥2,429 and the closing price ¥2,868.
The daily high for February was ¥2,921 and a low of ¥2,420.
The price that month was up 18.3% for the month and up 2.6% for the year.
The average price for Bitcoin (BTC) in CNY for February 2017 was ¥7,268, the opening price ¥6,677 and the closing price ¥8,102.
The daily high for February was ¥8,243 and a low of ¥6,515.
The price that month was up 21.4% for the month and up 21.1% for the year.
The average price for Bitcoin (BTC) in CNY for February 2018 was ¥59,729, the opening price ¥64,332 and the closing price ¥65,798.
The daily high for February was ¥75,862 and a low of ¥38,002.
The price that month was up 2.4% for the month and down -28.3% for the year.
The average price for Bitcoin (BTC) in CNY for February 2019 was ¥24,976, the opening price ¥23,188 and the closing price ¥25,804.
The daily high for February was ¥28,271 and a low of ¥22,872.
The price that month was up 11.4% for the month and up 0.1% for the year.
The average price for Bitcoin (BTC) in CNY for February 2020 was ¥67,413, the opening price ¥64,833 and the closing price ¥60,127.
The daily high for February was ¥73,038 and a low of ¥59,311.
The price that month was down -7.3% for the month and up 20.0% for the year.
The average price for Bitcoin (BTC) in CNY for February 2021 was ¥297,525, the opening price ¥212,854 and the closing price ¥292,343.
The daily high for February was ¥378,379 and a low of ¥208,159.
The price that month was up 37.3% for the month and up 54.3% for the year.
The average price for Bitcoin (BTC) in CNY for February 2022 was ¥257,980, the opening price ¥244,783 and the closing price ¥272,523.
The daily high for February was ¥290,136 and a low of ¥217,937.
The price that month was up 11.3% for the month and down -7.4% for the year.
The average price for Bitcoin (BTC) in CNY for February 2023 was ¥159,486, the opening price ¥156,289 and the closing price ¥160,490.
The daily high for February was ¥172,692 and a low of ¥146,420.
The price that month was up 2.7% for the month and up 40.6% for the year.
The average price for Bitcoin (BTC) in CNY for February 2024 was ¥354,735, the opening price ¥302,373 and the closing price ¥439,918.
The daily high for February was ¥460,072 and a low of ¥297,401.
The price that month was up 45.4% for the month and up 47.0% for the year.
The average price for Bitcoin (BTC) in CNY for February 2025 was ¥693,719, the opening price ¥735,948 and the closing price ¥614,556.
The daily high for February was ¥738,485 and a low of ¥569,809.
The price that month was down -16.5% for the month and down -9.9% for the year.
The average price for Bitcoin (BTC) in CNY for February 2026 was ¥476,543, the opening price ¥546,589 and the closing price ¥459,471.
The daily high for February was ¥551,431 and a low of ¥416,801.
The price that month was down -15.9% for the month and down -24.9% for the year.
| Day | Price (average) | Open | High | Low | Close | Change (day) | Change (month) | Change (year) | Trading volume | |
|---|---|---|---|---|---|---|---|---|---|---|
| Feb. 1, 2022 | ¥ 245,620 | ¥ 244,783 | ¥ 248,811 | ¥ 242,441 | ¥ 246,446 | 1% | % | -16% | ¥ 129,055,150,583 | ₿ 525,426 |
| Feb. 2, 2022 | ¥ 240,707 | ¥ 246,449 | ¥ 247,027 | ¥ 234,293 | ¥ 235,058 | -5% | % | -20% | ¥ 121,846,159,873 | ₿ 506,202 |
| Feb. 3, 2022 | ¥ 234,768 | ¥ 235,006 | ¥ 236,340 | ¥ 231,385 | ¥ 236,340 | 1% | % | -20% | ¥ 118,260,752,666 | ₿ 503,735 |
| Feb. 4, 2022 | ¥ 250,101 | ¥ 236,306 | ¥ 264,158 | ¥ 235,953 | ¥ 263,987 | 12% | % | -10% | ¥ 187,091,072,847 | ₿ 748,062 |
| Feb. 5, 2022 | ¥ 263,708 | ¥ 263,991 | ¥ 266,190 | ¥ 261,043 | ¥ 263,607 | 0% | % | -10% | ¥ 125,011,754,772 | ₿ 474,054 |
| Feb. 6, 2022 | ¥ 266,525 | ¥ 263,607 | ¥ 270,348 | ¥ 262,359 | ¥ 269,786 | 2% | % | -8% | ¥ 102,679,881,141 | ₿ 385,255 |
| Feb. 7, 2022 | ¥ 273,882 | ¥ 269,750 | ¥ 282,476 | ¥ 264,379 | ¥ 278,925 | 3% | % | -5% | ¥ 182,228,079,960 | ₿ 665,352 |
| Feb. 8, 2022 | ¥ 280,142 | ¥ 279,016 | ¥ 288,110 | ¥ 272,549 | ¥ 280,893 | 1% | % | -5% | ¥ 210,609,916,716 | ₿ 751,797 |
| Feb. 9, 2022 | ¥ 280,624 | ¥ 280,755 | ¥ 284,599 | ¥ 275,018 | ¥ 282,123 | 0% | % | -4% | ¥ 147,911,256,299 | ₿ 527,080 |
| Feb. 10, 2022 | ¥ 281,281 | ¥ 282,181 | ¥ 290,136 | ¥ 275,990 | ¥ 276,817 | -2% | % | -6% | ¥ 204,233,790,611 | ₿ 726,085 |
| Feb. 11, 2022 | ¥ 273,114 | ¥ 276,855 | ¥ 278,492 | ¥ 267,621 | ¥ 269,485 | -3% | % | -8% | ¥ 171,287,771,370 | ₿ 627,167 |
| Feb. 12, 2022 | ¥ 269,279 | ¥ 269,513 | ¥ 273,200 | ¥ 265,956 | ¥ 268,447 | 0% | % | -9% | ¥ 115,351,179,426 | ₿ 428,370 |
| Feb. 13, 2022 | ¥ 268,606 | ¥ 268,397 | ¥ 271,297 | ¥ 266,581 | ¥ 268,148 | 0% | % | -9% | ¥ 93,676,901,552 | ₿ 348,752 |
| Feb. 14, 2022 | ¥ 268,933 | ¥ 267,893 | ¥ 271,943 | ¥ 265,156 | ¥ 270,742 | 1% | % | -8% | ¥ 132,410,547,719 | ₿ 492,354 |
| Feb. 15, 2022 | ¥ 276,657 | ¥ 270,739 | ¥ 283,172 | ¥ 270,128 | ¥ 282,589 | 4% | % | -4% | ¥ 144,046,229,718 | ₿ 520,667 |
| Feb. 16, 2022 | ¥ 279,799 | ¥ 282,608 | ¥ 282,608 | ¥ 275,389 | ¥ 278,591 | -1% | % | -5% | ¥ 125,427,353,755 | ₿ 448,276 |
| Feb. 17, 2022 | ¥ 267,520 | ¥ 278,434 | ¥ 279,671 | ¥ 255,072 | ¥ 256,902 | -8% | % | -13% | ¥ 166,332,976,244 | ₿ 621,760 |
| Feb. 18, 2022 | ¥ 254,962 | ¥ 256,991 | ¥ 258,930 | ¥ 250,720 | ¥ 253,208 | -1% | % | -14% | ¥ 147,442,791,729 | ₿ 578,293 |
| Feb. 19, 2022 | ¥ 253,455 | ¥ 253,177 | ¥ 255,662 | ¥ 251,197 | ¥ 253,785 | 0% | % | -14% | ¥ 86,887,849,451 | ₿ 342,814 |
| Feb. 20, 2022 | ¥ 247,926 | ¥ 253,759 | ¥ 253,770 | ¥ 241,075 | ¥ 243,098 | -4% | % | -17% | ¥ 116,013,316,347 | ₿ 467,936 |
| Feb. 21, 2022 | ¥ 240,328 | ¥ 243,046 | ¥ 249,292 | ¥ 234,092 | ¥ 234,883 | -3% | % | -20% | ¥ 185,500,135,843 | ₿ 771,861 |
| Feb. 22, 2022 | ¥ 237,767 | ¥ 234,842 | ¥ 242,680 | ¥ 231,333 | ¥ 242,213 | 3% | % | -18% | ¥ 161,279,867,006 | ₿ 678,311 |
| Feb. 23, 2022 | ¥ 239,928 | ¥ 242,208 | ¥ 247,136 | ¥ 234,885 | ¥ 235,483 | -3% | % | -20% | ¥ 137,950,682,431 | ₿ 574,967 |
| Feb. 24, 2022 | ¥ 235,625 | ¥ 235,369 | ¥ 246,610 | ¥ 217,937 | ¥ 242,584 | 3% | % | -18% | ¥ 293,535,253,163 | ₿ 1,245,771 |
| Feb. 25, 2022 | ¥ 245,305 | ¥ 242,591 | ¥ 250,234 | ¥ 240,673 | ¥ 247,720 | 2% | % | -16% | ¥ 167,691,204,447 | ₿ 683,604 |
| Feb. 26, 2022 | ¥ 247,987 | ¥ 247,713 | ¥ 252,718 | ¥ 244,488 | ¥ 247,031 | 0% | % | -16% | ¥ 110,344,286,189 | ₿ 444,959 |
| Feb. 27, 2022 | ¥ 242,934 | ¥ 246,990 | ¥ 251,186 | ¥ 235,337 | ¥ 238,224 | -4% | % | -19% | ¥ 148,141,491,163 | ₿ 609,800 |
| Feb. 28, 2022 | ¥ 255,961 | ¥ 238,200 | ¥ 276,098 | ¥ 237,021 | ¥ 272,523 | 14% | % | -7% | ¥ 225,182,574,988 | ₿ 879,755 |
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.