In March 2022 Bitcoin (BTC-CNY) was priced at ¥276,604 CNY (Chinese Yuan Renminbi)
2022
1 days
What was the historical Bitcoin price for March 2022 in Chinese Yuan Renminbi (CNY)? The average price for Bitcoin in March 2022 BTC-CNY was ¥276,604. The closing price for Bitcoin (BTC) in March 2022 was ¥279,989, on March 1, 2022. It was up 2.7% for the month and down -4.9% 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 March 1, 2022 was ¥276,604, the opening price ¥272,531 and the closing price ¥279,989.
The daily high for March 1, 2022 was ¥282,773 and the daily low ¥271,121.
The price that day was up 2.7% for the day, down % for the month and down -4.9% for the year.
The average price for Bitcoin (BTC) in CNY for March 2, 2022 was ¥279,246, the opening price ¥280,007 and the closing price ¥277,649.
The daily high for March 2, 2022 was ¥284,971 and the daily low ¥274,357.
The price that day was down -0.8% for the day, down % for the month and down -5.7% for the year.
The average price for Bitcoin (BTC) in CNY for March 3, 2022 was ¥272,275, the opening price ¥277,656 and the closing price ¥268,308.
The daily high for March 3, 2022 was ¥278,238 and the daily low ¥264,897.
The price that day was down -3.4% for the day, down % for the month and down -8.8% for the year.
The average price for Bitcoin (BTC) in CNY for March 4, 2022 was ¥257,314, the opening price ¥268,348 and the closing price ¥247,260.
The daily high for March 4, 2022 was ¥268,484 and the daily low ¥245,164.
The price that day was down -7.8% for the day, down % for the month and down -16.0% for the year.
The average price for Bitcoin (BTC) in CNY for March 5, 2022 was ¥247,800, the opening price ¥247,328 and the closing price ¥248,921.
The daily high for March 5, 2022 was ¥249,968 and the daily low ¥244,982.
The price that day was up 0.7% for the day, down % for the month and down -15.4% for the year.
The average price for Bitcoin (BTC) in CNY for March 6, 2022 was ¥245,901, the opening price ¥248,944 and the closing price ¥242,770.
The daily high for March 6, 2022 was ¥250,435 and the daily low ¥241,454.
The price that day was down -2.5% for the day, down % for the month and down -17.5% for the year.
The average price for Bitcoin (BTC) in CNY for March 7, 2022 was ¥242,039, the opening price ¥242,829 and the closing price ¥240,583.
The daily high for March 7, 2022 was ¥249,231 and the daily low ¥235,514.
The price that day was down -0.9% for the day, down % for the month and down -18.3% for the year.
The average price for Bitcoin (BTC) in CNY for March 8, 2022 was ¥243,403, the opening price ¥240,569 and the closing price ¥244,769.
The daily high for March 8, 2022 was ¥248,353 and the daily low ¥239,921.
The price that day was up 1.7% for the day, down % for the month and down -16.8% for the year.
The average price for Bitcoin (BTC) in CNY for March 9, 2022 was ¥255,724, the opening price ¥244,804 and the closing price ¥265,236.
The daily high for March 9, 2022 was ¥268,285 and the daily low ¥244,572.
The price that day was up 8.4% for the day, down % for the month and down -9.9% for the year.
The average price for Bitcoin (BTC) in CNY for March 10, 2022 was ¥256,337, the opening price ¥265,180 and the closing price ¥249,320.
The daily high for March 10, 2022 was ¥265,373 and the daily low ¥245,475.
The price that day was down -6.0% for the day, down % for the month and down -15.3% for the year.
The average price for Bitcoin (BTC) in CNY for March 11, 2022 was ¥247,922, the opening price ¥249,336 and the closing price ¥245,952.
The daily high for March 11, 2022 was ¥253,885 and the daily low ¥242,513.
The price that day was down -1.4% for the day, down % for the month and down -16.4% for the year.
The average price for Bitcoin (BTC) in CNY for March 12, 2022 was ¥246,903, the opening price ¥245,949 and the closing price ¥246,644.
The daily high for March 12, 2022 was ¥249,209 and the daily low ¥245,810.
The price that day was up 0.3% for the day, down % for the month and down -16.2% for the year.
The average price for Bitcoin (BTC) in CNY for March 13, 2022 was ¥243,562, the opening price ¥246,521 and the closing price ¥239,959.
The daily high for March 13, 2022 was ¥248,579 and the daily low ¥239,189.
The price that day was down -2.7% for the day, down % for the month and down -18.5% for the year.
The average price for Bitcoin (BTC) in CNY for March 14, 2022 was ¥246,076, the opening price ¥239,938 and the closing price ¥252,499.
The daily high for March 14, 2022 was ¥252,977 and the daily low ¥238,888.
The price that day was up 5.2% for the day, down % for the month and down -14.2% for the year.
The average price for Bitcoin (BTC) in CNY for March 15, 2022 was ¥250,283, the opening price ¥252,483 and the closing price ¥250,612.
The daily high for March 15, 2022 was ¥253,516 and the daily low ¥244,523.
The price that day was down -0.7% for the day, down % for the month and down -14.9% for the year.
The average price for Bitcoin (BTC) in CNY for March 16, 2022 was ¥255,981, the opening price ¥250,591 and the closing price ¥261,359.
The daily high for March 16, 2022 was ¥263,741 and the daily low ¥248,233.
The price that day was up 4.3% for the day, down % for the month and down -11.2% for the year.
The average price for Bitcoin (BTC) in CNY for March 17, 2022 was ¥260,338, the opening price ¥261,339 and the closing price ¥259,918.
The daily high for March 17, 2022 was ¥262,064 and the daily low ¥258,030.
The price that day was down -0.6% for the day, down % for the month and down -11.7% for the year.
The average price for Bitcoin (BTC) in CNY for March 18, 2022 was ¥262,647, the opening price ¥259,877 and the closing price ¥265,906.
The daily high for March 18, 2022 was ¥268,416 and the daily low ¥256,392.
The price that day was up 2.3% for the day, down % for the month and down -9.7% for the year.
The average price for Bitcoin (BTC) in CNY for March 19, 2022 was ¥267,019, the opening price ¥265,864 and the closing price ¥268,383.
The daily high for March 19, 2022 was ¥269,184 and the daily low ¥264,643.
The price that day was up 0.9% for the day, down % for the month and down -8.8% for the year.
The average price for Bitcoin (BTC) in CNY for March 20, 2022 was ¥265,079, the opening price ¥268,388 and the closing price ¥262,386.
The daily high for March 20, 2022 was ¥268,705 and the daily low ¥260,839.
The price that day was down -2.2% for the day, down % for the month and down -10.9% for the year.
The average price for Bitcoin (BTC) in CNY for March 21, 2022 was ¥261,426, the opening price ¥262,375 and the closing price ¥261,092.
The daily high for March 21, 2022 was ¥263,417 and the daily low ¥258,820.
The price that day was down -0.5% for the day, down % for the month and down -11.3% for the year.
The average price for Bitcoin (BTC) in CNY for March 22, 2022 was ¥266,369, the opening price ¥261,067 and the closing price ¥269,673.
The daily high for March 22, 2022 was ¥274,467 and the daily low ¥260,267.
The price that day was up 3.3% for the day, down % for the month and down -8.4% for the year.
The average price for Bitcoin (BTC) in CNY for March 23, 2022 was ¥270,785, the opening price ¥269,709 and the closing price ¥273,331.
The daily high for March 23, 2022 was ¥273,335 and the daily low ¥266,764.
The price that day was up 1.4% for the day, down % for the month and down -7.1% for the year.
The average price for Bitcoin (BTC) in CNY for March 24, 2022 was ¥276,671, the opening price ¥273,291 and the closing price ¥279,934.
The daily high for March 24, 2022 was ¥281,023 and the daily low ¥272,434.
The price that day was up 2.4% for the day, down % for the month and down -4.9% for the year.
The average price for Bitcoin (BTC) in CNY for March 25, 2022 was ¥281,741, the opening price ¥279,957 and the closing price ¥282,337.
The daily high for March 25, 2022 was ¥286,458 and the daily low ¥278,212.
The price that day was up 0.9% for the day, down % for the month and down -4.1% for the year.
The average price for Bitcoin (BTC) in CNY for March 26, 2022 was ¥282,907, the opening price ¥282,345 and the closing price ¥283,306.
The daily high for March 26, 2022 was ¥284,803 and the daily low ¥281,176.
The price that day was up 0.3% for the day, down % for the month and down -3.8% for the year.
The average price for Bitcoin (BTC) in CNY for March 27, 2022 was ¥290,604, the opening price ¥283,334 and the closing price ¥298,069.
The daily high for March 27, 2022 was ¥298,114 and the daily low ¥282,901.
The price that day was up 5.2% for the day, down % for the month and up 1.3% for the year.
The average price for Bitcoin (BTC) in CNY for March 28, 2022 was ¥300,511, the opening price ¥298,077 and the closing price ¥300,309.
The daily high for March 28, 2022 was ¥306,419 and the daily low ¥297,239.
The price that day was up 0.8% for the day, down % for the month and up 2.0% for the year.
The average price for Bitcoin (BTC) in CNY for March 29, 2022 was ¥301,980, the opening price ¥300,133 and the closing price ¥302,081.
The daily high for March 29, 2022 was ¥305,571 and the daily low ¥300,133.
The price that day was up 0.6% for the day, down % for the month and up 2.6% for the year.
The average price for Bitcoin (BTC) in CNY for March 30, 2022 was ¥300,131, the opening price ¥302,025 and the closing price ¥298,740.
The daily high for March 30, 2022 was ¥302,501 and the daily low ¥297,259.
The price that day was down -1.1% for the day, down % for the month and up 1.5% for the year.
The average price for Bitcoin (BTC) in CNY for March 31, 2022 was ¥294,112, the opening price ¥298,736 and the closing price ¥288,715.
The daily high for March 31, 2022 was ¥301,222 and the daily low ¥287,776.
The price that day was down -3.4% for the day, down % for the month and down -1.9% for the year.
The average Bitcoin price in March 2022 in 7 other global currencies.
The average price for Bitcoin (BTC) in USD (United States Dollar) for March 2022 was $41,937, the opening price $43,195 and the closing price $45,539.
The daily high for March was $48,087 and a low of $37,260.
The price that day was up 5.4% for the month and down -1.7% for the year.
The average price for Bitcoin (BTC) in EUR (Euro) for March 2022 was €38,089, the opening price €38,517 and the closing price €41,125.
The daily high for March was €43,792 and a low of €34,337.
The price that day was up 6.8% for the month and up 1.0% for the year.
The average price for Bitcoin (BTC) in GBP (British Pound Sterling) for March 2022 was £31,845, the opening price £32,182 and the closing price £34,640.
The daily high for March was £36,750 and a low of £28,431.
The price that day was up 7.6% for the month and up 1.2% for the year.
The average price for Bitcoin (BTC) in JPY (Japanese Yen) for March 2022 was ¥4,976,550, the opening price ¥4,971,040 and the closing price ¥5,544,203.
The daily high for March was ¥5,953,199 and a low of ¥4,298,151.
The price that day was up 11.5% for the month and up 4.0% for the year.
The average price for Bitcoin (BTC) in AUD (Australian Dollar) for March 2022 was $56,818, the opening price $59,505 and the closing price $60,783.
The daily high for March was $64,252 and a low of $50,869.
The price that day was up 2.2% for the month and down -4.7% for the year.
The average price for Bitcoin (BTC) in INR (Indian Rupee) for March 2022 was ₹3,196,520, the opening price ₹3,251,900 and the closing price ₹3,456,816.
The daily high for March was ₹3,659,317 and a low of ₹2,873,775.
The price that day was up 6.3% for the month and up 0.2% for the year.
The average price for Bitcoin (BTC) in KRW (South Korean Won) for March 2022 was ₩51,203,292, the opening price ₩51,883,296 and the closing price ₩55,311,276.
The daily high for March was ₩58,909,336 and a low of ₩45,925,752.
The price that day was up 6.6% for the month and up 0.5% for the year.
The bitcoin price for the month March in other years.
The average price for Bitcoin (BTC) in CNY for March 2015 was ¥1,679, the opening price ¥1,594 and the closing price ¥1,514.
The daily high for March was ¥1,879 and a low of ¥1,470.
The price that month was down -5.0% for the month and down -23.9% for the year.
The average price for Bitcoin (BTC) in CNY for March 2016 was ¥2,710, the opening price ¥2,869 and the closing price ¥2,687.
The daily high for March was ¥2,881 and a low of ¥2,564.
The price that month was down -6.3% for the month and down -3.9% for the year.
The average price for Bitcoin (BTC) in CNY for March 2017 was ¥7,798, the opening price ¥8,103 and the closing price ¥7,377.
The daily high for March was ¥8,829 and a low of ¥6,218.
The price that month was down -8.9% for the month and up 10.3% for the year.
The average price for Bitcoin (BTC) in CNY for March 2018 was ¥57,389, the opening price ¥65,716 and the closing price ¥43,742.
The daily high for March was ¥74,311 and a low of ¥41,926.
The price that month was down -33.5% for the month and down -52.4% for the year.
The average price for Bitcoin (BTC) in CNY for March 2019 was ¥26,671, the opening price ¥25,797 and the closing price ¥27,556.
The daily high for March was ¥28,840 and a low of ¥25,015.
The price that month was up 6.8% for the month and up 6.9% for the year.
The average price for Bitcoin (BTC) in CNY for March 2020 was ¥48,453, the opening price ¥60,129 and the closing price ¥45,601.
The daily high for March was ¥63,519 and a low of ¥28,789.
The price that month was down -24.2% for the month and down -9.0% for the year.
The average price for Bitcoin (BTC) in CNY for March 2021 was ¥356,148, the opening price ¥292,484 and the closing price ¥386,077.
The daily high for March was ¥401,469 and a low of ¥292,196.
The price that month was up 32.1% for the month and up 103.8% for the year.
The average price for Bitcoin (BTC) in CNY for March 2022 was ¥266,119, the opening price ¥272,531 and the closing price ¥288,715.
The daily high for March was ¥306,419 and a low of ¥235,514.
The price that month was up 5.9% for the month and down -1.9% for the year.
The average price for Bitcoin (BTC) in CNY for March 2023 was ¥172,584, the opening price ¥160,515 and the closing price ¥195,613.
The daily high for March was ¥201,198 and a low of ¥136,395.
The price that month was up 21.9% for the month and up 71.4% for the year.
The average price for Bitcoin (BTC) in CNY for March 2024 was ¥485,632, the opening price ¥439,701 and the closing price ¥515,122.
The daily high for March was ¥530,462 and a low of ¥426,948.
The price that month was up 17.1% for the month and up 72.1% for the year.
The average price for Bitcoin (BTC) in CNY for March 2025 was ¥616,721, the opening price ¥614,562 and the closing price ¥598,769.
The daily high for March was ¥692,277 and a low of ¥556,330.
The price that month was down -2.6% for the month and down -12.2% for the year.
The average price for Bitcoin (BTC) in CNY for March 2026 was ¥479,104, the opening price ¥459,540 and the closing price ¥470,448.
The daily high for March was ¥523,302 and a low of ¥446,307.
The price that month was up 2.4% for the month and down -23.1% for the year.
| Day | Price (average) | Open | High | Low | Close | Change (day) | Change (month) | Change (year) | Trading volume | |
|---|---|---|---|---|---|---|---|---|---|---|
| March 1, 2022 | ¥ 276,604 | ¥ 272,531 | ¥ 282,773 | ¥ 271,121 | ¥ 279,989 | 3% | % | -5% | ¥ 205,023,988,258 | ₿ 741,220 |
| March 2, 2022 | ¥ 279,246 | ¥ 280,007 | ¥ 284,971 | ¥ 274,357 | ¥ 277,649 | -1% | % | -6% | ¥ 184,469,373,244 | ₿ 660,598 |
| March 3, 2022 | ¥ 272,275 | ¥ 277,656 | ¥ 278,238 | ¥ 264,897 | ¥ 268,308 | -3% | % | -9% | ¥ 157,803,876,324 | ₿ 579,576 |
| March 4, 2022 | ¥ 257,314 | ¥ 268,348 | ¥ 268,484 | ¥ 245,164 | ¥ 247,260 | -8% | % | -16% | ¥ 180,157,247,992 | ₿ 700,146 |
| March 5, 2022 | ¥ 247,800 | ¥ 247,328 | ¥ 249,968 | ¥ 244,982 | ¥ 248,921 | 1% | % | -15% | ¥ 107,248,753,671 | ₿ 432,804 |
| March 6, 2022 | ¥ 245,901 | ¥ 248,944 | ¥ 250,435 | ¥ 241,454 | ¥ 242,770 | -2% | % | -18% | ¥ 124,767,145,965 | ₿ 507,389 |
| March 7, 2022 | ¥ 242,039 | ¥ 242,829 | ¥ 249,231 | ¥ 235,514 | ¥ 240,583 | -1% | % | -18% | ¥ 180,434,463,851 | ₿ 745,477 |
| March 8, 2022 | ¥ 243,403 | ¥ 240,569 | ¥ 248,353 | ¥ 239,921 | ¥ 244,769 | 2% | % | -17% | ¥ 162,874,498,012 | ₿ 669,156 |
| March 9, 2022 | ¥ 255,724 | ¥ 244,804 | ¥ 268,285 | ¥ 244,572 | ¥ 265,236 | 8% | % | -10% | ¥ 203,961,391,457 | ₿ 797,583 |
| March 10, 2022 | ¥ 256,337 | ¥ 265,180 | ¥ 265,373 | ¥ 245,475 | ¥ 249,320 | -6% | % | -15% | ¥ 196,472,417,295 | ₿ 766,462 |
| March 11, 2022 | ¥ 247,922 | ¥ 249,336 | ¥ 253,885 | ¥ 242,513 | ¥ 245,952 | -1% | % | -16% | ¥ 167,148,132,572 | ₿ 674,198 |
| March 12, 2022 | ¥ 246,903 | ¥ 245,949 | ¥ 249,209 | ¥ 245,810 | ¥ 246,644 | 0% | % | -16% | ¥ 92,665,373,877 | ₿ 375,311 |
| March 13, 2022 | ¥ 243,562 | ¥ 246,521 | ¥ 248,579 | ¥ 239,189 | ¥ 239,959 | -3% | % | -18% | ¥ 109,683,265,115 | ₿ 450,329 |
| March 14, 2022 | ¥ 246,076 | ¥ 239,938 | ¥ 252,977 | ¥ 238,888 | ¥ 252,499 | 5% | % | -14% | ¥ 154,822,703,563 | ₿ 629,167 |
| March 15, 2022 | ¥ 250,283 | ¥ 252,483 | ¥ 253,516 | ¥ 244,523 | ¥ 250,612 | -1% | % | -15% | ¥ 152,473,945,928 | ₿ 609,206 |
| March 16, 2022 | ¥ 255,981 | ¥ 250,591 | ¥ 263,741 | ¥ 248,233 | ¥ 261,359 | 4% | % | -11% | ¥ 251,658,536,729 | ₿ 983,114 |
| March 17, 2022 | ¥ 260,338 | ¥ 261,339 | ¥ 262,064 | ¥ 258,030 | ¥ 259,918 | -1% | % | -12% | ¥ 139,694,938,135 | ₿ 536,591 |
| March 18, 2022 | ¥ 262,647 | ¥ 259,877 | ¥ 268,416 | ¥ 256,392 | ¥ 265,906 | 2% | % | -10% | ¥ 218,962,458,906 | ₿ 833,674 |
| March 19, 2022 | ¥ 267,019 | ¥ 265,864 | ¥ 269,184 | ¥ 264,643 | ¥ 268,383 | 1% | % | -9% | ¥ 125,092,064,095 | ₿ 468,477 |
| March 20, 2022 | ¥ 265,079 | ¥ 268,388 | ¥ 268,705 | ¥ 260,839 | ¥ 262,386 | -2% | % | -11% | ¥ 128,037,894,435 | ₿ 483,017 |
| March 21, 2022 | ¥ 261,426 | ¥ 262,375 | ¥ 263,417 | ¥ 258,820 | ¥ 261,092 | 0% | % | -11% | ¥ 156,456,393,028 | ₿ 598,473 |
| March 22, 2022 | ¥ 266,369 | ¥ 261,067 | ¥ 274,467 | ¥ 260,267 | ¥ 269,673 | 3% | % | -8% | ¥ 203,754,418,884 | ₿ 764,934 |
| March 23, 2022 | ¥ 270,785 | ¥ 269,709 | ¥ 273,335 | ¥ 266,764 | ¥ 273,331 | 1% | % | -7% | ¥ 160,858,130,415 | ₿ 594,045 |
| March 24, 2022 | ¥ 276,671 | ¥ 273,291 | ¥ 281,023 | ¥ 272,434 | ¥ 279,934 | 2% | % | -5% | ¥ 197,675,566,313 | ₿ 714,480 |
| March 25, 2022 | ¥ 281,741 | ¥ 279,957 | ¥ 286,458 | ¥ 278,212 | ¥ 282,337 | 1% | % | -4% | ¥ 194,645,885,701 | ₿ 690,868 |
| March 26, 2022 | ¥ 282,907 | ¥ 282,345 | ¥ 284,803 | ¥ 281,176 | ¥ 283,306 | 0% | % | -4% | ¥ 107,911,688,000 | ₿ 381,439 |
| March 27, 2022 | ¥ 290,604 | ¥ 283,334 | ¥ 298,114 | ¥ 282,901 | ¥ 298,069 | 5% | % | 1% | ¥ 179,277,856,147 | ₿ 616,914 |
| March 28, 2022 | ¥ 300,511 | ¥ 298,077 | ¥ 306,419 | ¥ 297,239 | ¥ 300,309 | 1% | % | 2% | ¥ 231,707,056,018 | ₿ 771,043 |
| March 29, 2022 | ¥ 301,980 | ¥ 300,133 | ¥ 305,571 | ¥ 300,133 | ¥ 302,081 | 1% | % | 3% | ¥ 199,817,163,327 | ₿ 661,691 |
| March 30, 2022 | ¥ 300,131 | ¥ 302,025 | ¥ 302,501 | ¥ 297,259 | ¥ 298,740 | -1% | % | 1% | ¥ 186,202,695,223 | ₿ 620,404 |
| March 31, 2022 | ¥ 294,112 | ¥ 298,736 | ¥ 301,222 | ¥ 287,776 | ¥ 288,715 | -3% | % | -2% | ¥ 211,295,887,854 | ₿ 718,419 |
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.