In April 2022 Bitcoin (BTC-CNY) was priced at ¥290,475 CNY (Chinese Yuan Renminbi)
2022
1 days
What was the historical Bitcoin price for April 2022 in Chinese Yuan Renminbi (CNY)? The average price for Bitcoin in April 2022 BTC-CNY was ¥290,475. The closing price for Bitcoin (BTC) in April 2022 was ¥294,495, on April 1, 2022. It was up 2.0% for the month and up 0.0% 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 April 1, 2022 was ¥290,475, the opening price ¥288,813 and the closing price ¥294,495.
The daily high for April 1, 2022 was ¥296,624 and the daily low ¥281,969.
The price that day was up 2.0% for the day, down % for the month and up 0.0% for the year.
The average price for Bitcoin (BTC) in CNY for April 2, 2022 was ¥294,238, the opening price ¥294,519 and the closing price ¥291,869.
The daily high for April 2, 2022 was ¥299,246 and the daily low ¥291,319.
The price that day was down -0.9% for the day, down % for the month and down -0.8% for the year.
The average price for Bitcoin (BTC) in CNY for April 3, 2022 was ¥294,707, the opening price ¥291,806 and the closing price ¥295,589.
The daily high for April 3, 2022 was ¥301,060 and the daily low ¥290,374.
The price that day was up 1.3% for the day, down % for the month and up 0.4% for the year.
The average price for Bitcoin (BTC) in CNY for April 4, 2022 was ¥294,455, the opening price ¥295,536 and the closing price ¥296,679.
The daily high for April 4, 2022 was ¥297,750 and the daily low ¥287,854.
The price that day was up 0.4% for the day, down % for the month and up 0.8% for the year.
The average price for Bitcoin (BTC) in CNY for April 5, 2022 was ¥294,060, the opening price ¥296,690 and the closing price ¥289,923.
The daily high for April 5, 2022 was ¥299,774 and the daily low ¥289,852.
The price that day was down -2.3% for the day, down % for the month and down -1.5% for the year.
The average price for Bitcoin (BTC) in CNY for April 6, 2022 was ¥282,291, the opening price ¥289,849 and the closing price ¥274,773.
The daily high for April 6, 2022 was ¥289,849 and the daily low ¥274,692.
The price that day was down -5.2% for the day, down % for the month and down -6.7% for the year.
The average price for Bitcoin (BTC) in CNY for April 7, 2022 was ¥275,842, the opening price ¥274,778 and the closing price ¥276,715.
The daily high for April 7, 2022 was ¥279,042 and the daily low ¥272,835.
The price that day was up 0.7% for the day, down % for the month and down -6.0% for the year.
The average price for Bitcoin (BTC) in CNY for April 8, 2022 was ¥273,459, the opening price ¥276,723 and the closing price ¥269,165.
The daily high for April 8, 2022 was ¥279,447 and the daily low ¥268,501.
The price that day was down -2.7% for the day, down % for the month and down -8.6% for the year.
The average price for Bitcoin (BTC) in CNY for April 9, 2022 was ¥270,571, the opening price ¥269,130 and the closing price ¥272,313.
The daily high for April 9, 2022 was ¥272,342 and the daily low ¥268,501.
The price that day was up 1.2% for the day, down % for the month and down -7.5% for the year.
The average price for Bitcoin (BTC) in CNY for April 10, 2022 was ¥271,130, the opening price ¥272,306 and the closing price ¥268,652.
The daily high for April 10, 2022 was ¥276,095 and the daily low ¥267,469.
The price that day was down -1.3% for the day, down % for the month and down -8.7% for the year.
The average price for Bitcoin (BTC) in CNY for April 11, 2022 was ¥260,301, the opening price ¥268,610 and the closing price ¥251,743.
The daily high for April 11, 2022 was ¥270,058 and the daily low ¥250,795.
The price that day was down -6.3% for the day, down % for the month and down -14.5% for the year.
The average price for Bitcoin (BTC) in CNY for April 12, 2022 was ¥254,197, the opening price ¥251,818 and the closing price ¥255,454.
The daily high for April 12, 2022 was ¥258,632 and the daily low ¥250,884.
The price that day was up 1.5% for the day, down % for the month and down -13.2% for the year.
The average price for Bitcoin (BTC) in CNY for April 13, 2022 was ¥258,600, the opening price ¥255,431 and the closing price ¥262,158.
The daily high for April 13, 2022 was ¥263,843 and the daily low ¥252,970.
The price that day was up 2.6% for the day, down % for the month and down -10.9% for the year.
The average price for Bitcoin (BTC) in CNY for April 14, 2022 was ¥258,456, the opening price ¥262,117 and the closing price ¥254,725.
The daily high for April 14, 2022 was ¥263,789 and the daily low ¥253,195.
The price that day was down -2.8% for the day, down % for the month and down -13.5% for the year.
The average price for Bitcoin (BTC) in CNY for April 15, 2022 was ¥256,552, the opening price ¥254,750 and the closing price ¥258,374.
The daily high for April 15, 2022 was ¥258,796 and the daily low ¥254,287.
The price that day was up 1.4% for the day, down % for the month and down -12.2% for the year.
The average price for Bitcoin (BTC) in CNY for April 16, 2022 was ¥257,538, the opening price ¥258,367 and the closing price ¥257,552.
The daily high for April 16, 2022 was ¥258,885 and the daily low ¥255,348.
The price that day was down -0.3% for the day, down % for the month and down -12.5% for the year.
The average price for Bitcoin (BTC) in CNY for April 17, 2022 was ¥255,368, the opening price ¥257,510 and the closing price ¥253,045.
The daily high for April 17, 2022 was ¥258,484 and the daily low ¥252,433.
The price that day was down -1.8% for the day, down % for the month and down -14.0% for the year.
The average price for Bitcoin (BTC) in CNY for April 18, 2022 was ¥255,160, the opening price ¥253,072 and the closing price ¥259,949.
The daily high for April 18, 2022 was ¥260,968 and the daily low ¥246,650.
The price that day was up 2.7% for the day, down % for the month and down -11.7% for the year.
The average price for Bitcoin (BTC) in CNY for April 19, 2022 was ¥262,676, the opening price ¥259,961 and the closing price ¥265,348.
The daily high for April 19, 2022 was ¥266,499 and the daily low ¥258,895.
The price that day was up 2.1% for the day, down % for the month and down -9.9% for the year.
The average price for Bitcoin (BTC) in CNY for April 20, 2022 was ¥266,003, the opening price ¥265,341 and the closing price ¥265,590.
The daily high for April 20, 2022 was ¥270,143 and the daily low ¥262,937.
The price that day was up 0.1% for the day, down % for the month and down -9.8% for the year.
The average price for Bitcoin (BTC) in CNY for April 21, 2022 was ¥265,455, the opening price ¥265,572 and the closing price ¥261,414.
The daily high for April 21, 2022 was ¥276,419 and the daily low ¥258,416.
The price that day was down -1.6% for the day, down % for the month and down -11.2% for the year.
The average price for Bitcoin (BTC) in CNY for April 22, 2022 was ¥259,787, the opening price ¥261,404 and the closing price ¥258,380.
The daily high for April 22, 2022 was ¥263,759 and the daily low ¥255,605.
The price that day was down -1.2% for the day, down % for the month and down -12.2% for the year.
The average price for Bitcoin (BTC) in CNY for April 23, 2022 was ¥257,652, the opening price ¥258,369 and the closing price ¥256,731.
The daily high for April 23, 2022 was ¥259,651 and the daily low ¥255,856.
The price that day was down -0.6% for the day, down % for the month and down -12.8% for the year.
The average price for Bitcoin (BTC) in CNY for April 24, 2022 was ¥256,857, the opening price ¥256,677 and the closing price ¥256,602.
The daily high for April 24, 2022 was ¥259,066 and the daily low ¥255,085.
The price that day was down -0.1% for the day, down % for the month and down -12.8% for the year.
The average price for Bitcoin (BTC) in CNY for April 25, 2022 was ¥259,793, the opening price ¥256,623 and the closing price ¥265,382.
The daily high for April 25, 2022 was ¥265,602 and the daily low ¥251,565.
The price that day was up 3.4% for the day, down % for the month and down -9.8% for the year.
The average price for Bitcoin (BTC) in CNY for April 26, 2022 was ¥257,588, the opening price ¥265,317 and the closing price ¥249,948.
The daily high for April 26, 2022 was ¥266,684 and the daily low ¥248,404.
The price that day was down -5.8% for the day, down % for the month and down -15.1% for the year.
The average price for Bitcoin (BTC) in CNY for April 27, 2022 was ¥253,746, the opening price ¥249,966 and the closing price ¥257,441.
The daily high for April 27, 2022 was ¥258,427 and the daily low ¥249,148.
The price that day was up 3.0% for the day, down % for the month and down -12.5% for the year.
The average price for Bitcoin (BTC) in CNY for April 28, 2022 was ¥261,385, the opening price ¥257,443 and the closing price ¥263,553.
The daily high for April 28, 2022 was ¥266,838 and the daily low ¥257,707.
The price that day was up 2.4% for the day, down % for the month and down -10.5% for the year.
The average price for Bitcoin (BTC) in CNY for April 29, 2022 was ¥258,910, the opening price ¥263,519 and the closing price ¥255,153.
The daily high for April 29, 2022 was ¥264,289 and the daily low ¥252,680.
The price that day was down -3.2% for the day, down % for the month and down -13.3% for the year.
The average price for Bitcoin (BTC) in CNY for April 30, 2022 was ¥252,428, the opening price ¥255,127 and the closing price ¥249,239.
The daily high for April 30, 2022 was ¥256,220 and the daily low ¥249,127.
The price that day was down -2.3% for the day, down % for the month and down -15.3% for the year.
The average Bitcoin price in April 2022 in 7 other global currencies.
The average price for Bitcoin (BTC) in USD (United States Dollar) for April 2022 was $41,566, the opening price $45,554 and the closing price $37,715.
The daily high for April was $47,313 and a low of $37,698.
The price that day was down -17.2% for the month and down -18.6% for the year.
The average price for Bitcoin (BTC) in EUR (Euro) for April 2022 was €38,386, the opening price €41,139 and the closing price €35,770.
The daily high for April was €42,981 and a low of €35,610.
The price that day was down -13.0% for the month and down -12.2% for the year.
The average price for Bitcoin (BTC) in GBP (British Pound Sterling) for April 2022 was £32,087, the opening price £34,652 and the closing price £29,996.
The daily high for April was £36,104 and a low of £29,709.
The price that day was down -13.4% for the month and down -12.4% for the year.
The average price for Bitcoin (BTC) in JPY (Japanese Yen) for April 2022 was ¥5,240,187, the opening price ¥5,546,088 and the closing price ¥4,897,088.
The daily high for April was ¥5,803,875 and a low of ¥4,824,994.
The price that day was down -11.7% for the month and down -8.1% for the year.
The average price for Bitcoin (BTC) in AUD (Australian Dollar) for April 2022 was $56,379, the opening price $60,804 and the closing price $53,368.
The daily high for April was $63,159 and a low of $52,601.
The price that day was down -12.2% for the month and down -16.3% for the year.
The average price for Bitcoin (BTC) in INR (Indian Rupee) for April 2022 was ₹3,165,990, the opening price ₹3,457,992 and the closing price ₹2,886,123.
The daily high for April was ₹3,594,955 and a low of ₹2,884,828.
The price that day was down -16.5% for the month and down -16.4% for the year.
The average price for Bitcoin (BTC) in KRW (South Korean Won) for April 2022 was ₩51,328,522, the opening price ₩55,330,088 and the closing price ₩47,652,180.
The daily high for April was ₩57,711,728 and a low of ₩47,630,784.
The price that day was down -13.8% for the month and down -13.5% for the year.
The bitcoin price for the month April in other years.
The average price for Bitcoin (BTC) in CNY for April 2015 was ¥1,460, the opening price ¥1,514 and the closing price ¥1,465.
The daily high for April was ¥1,621 and a low of ¥1,331.
The price that month was down -3.3% for the month and down -26.3% for the year.
The average price for Bitcoin (BTC) in CNY for April 2016 was ¥2,809, the opening price ¥2,687 and the closing price ¥2,902.
The daily high for April was ¥3,037 and a low of ¥2,688.
The price that month was up 8.0% for the month and up 3.8% for the year.
The average price for Bitcoin (BTC) in CNY for April 2017 was ¥8,281, the opening price ¥7,377 and the closing price ¥9,287.
The daily high for April was ¥9,287 and a low of ¥7,304.
The price that month was up 25.9% for the month and up 38.8% for the year.
The average price for Bitcoin (BTC) in CNY for April 2018 was ¥50,371, the opening price ¥43,927 and the closing price ¥58,516.
The daily high for April was ¥61,424 and a low of ¥40,940.
The price that month was up 33.8% for the month and down -36.3% for the year.
The average price for Bitcoin (BTC) in CNY for April 2019 was ¥34,669, the opening price ¥27,556 and the closing price ¥36,036.
The daily high for April was ¥37,930 and a low of ¥27,499.
The price that month was up 30.8% for the month and up 39.8% for the year.
The average price for Bitcoin (BTC) in CNY for April 2020 was ¥50,867, the opening price ¥45,592 and the closing price ¥61,149.
The daily high for April was ¥66,845 and a low of ¥44,038.
The price that month was up 34.1% for the month and up 22.1% for the year.
The average price for Bitcoin (BTC) in CNY for April 2021 was ¥373,007, the opening price ¥386,128 and the closing price ¥373,904.
The daily high for April was ¥423,705 and a low of ¥306,320.
The price that month was down -3.2% for the month and up 97.4% for the year.
The average price for Bitcoin (BTC) in CNY for April 2022 was ¥266,989, the opening price ¥288,813 and the closing price ¥249,239.
The daily high for April was ¥301,060 and a low of ¥246,650.
The price that month was down -13.7% for the month and down -15.3% for the year.
The average price for Bitcoin (BTC) in CNY for April 2023 was ¥198,634, the opening price ¥195,578 and the closing price ¥202,309.
The daily high for April was ¥212,165 and a low of ¥186,691.
The price that month was up 3.4% for the month and up 77.2% for the year.
The average price for Bitcoin (BTC) in CNY for April 2024 was ¥476,738, the opening price ¥515,121 and the closing price ¥439,114.
The daily high for April was ¥525,943 and a low of ¥428,083.
The price that month was down -14.8% for the month and up 46.7% for the year.
The average price for Bitcoin (BTC) in CNY for April 2025 was ¥629,412, the opening price ¥598,790 and the closing price ¥687,242.
The daily high for April was ¥697,864 and a low of ¥543,864.
The price that month was up 14.8% for the month and up 0.8% for the year.
The average price for Bitcoin (BTC) in CNY for April 2026 was ¥503,533, the opening price ¥470,445 and the closing price ¥521,021.
The daily high for April was ¥543,405 and a low of ¥453,268.
The price that month was up 10.7% for the month and down -14.9% for the year.
| Day | Price (average) | Open | High | Low | Close | Change (day) | Change (month) | Change (year) | Trading volume | |
|---|---|---|---|---|---|---|---|---|---|---|
| April 1, 2022 | ¥ 290,475 | ¥ 288,813 | ¥ 296,624 | ¥ 281,969 | ¥ 294,495 | 2% | % | 0% | ¥ 242,832,721,862 | ₿ 835,984 |
| April 2, 2022 | ¥ 294,238 | ¥ 294,519 | ¥ 299,246 | ¥ 291,319 | ¥ 291,869 | -1% | % | -1% | ¥ 186,671,682,517 | ₿ 634,424 |
| April 3, 2022 | ¥ 294,707 | ¥ 291,806 | ¥ 301,060 | ¥ 290,374 | ¥ 295,589 | 1% | % | 0% | ¥ 161,714,353,434 | ₿ 548,728 |
| April 4, 2022 | ¥ 294,455 | ¥ 295,536 | ¥ 297,750 | ¥ 287,854 | ¥ 296,679 | 0% | % | 1% | ¥ 206,809,134,765 | ₿ 702,346 |
| April 5, 2022 | ¥ 294,060 | ¥ 296,690 | ¥ 299,774 | ¥ 289,852 | ¥ 289,923 | -2% | % | -2% | ¥ 188,635,768,265 | ₿ 641,488 |
| April 6, 2022 | ¥ 282,291 | ¥ 289,849 | ¥ 289,849 | ¥ 274,692 | ¥ 274,773 | -5% | % | -7% | ¥ 250,522,300,512 | ₿ 887,462 |
| April 7, 2022 | ¥ 275,842 | ¥ 274,778 | ¥ 279,042 | ¥ 272,835 | ¥ 276,715 | 1% | % | -6% | ¥ 166,026,820,337 | ₿ 601,890 |
| April 8, 2022 | ¥ 273,459 | ¥ 276,723 | ¥ 279,447 | ¥ 268,501 | ¥ 269,165 | -3% | % | -9% | ¥ 173,232,532,285 | ₿ 633,486 |
| April 9, 2022 | ¥ 270,571 | ¥ 269,130 | ¥ 272,342 | ¥ 268,501 | ¥ 272,313 | 1% | % | -7% | ¥ 102,164,772,016 | ₿ 377,589 |
| April 10, 2022 | ¥ 271,130 | ¥ 272,306 | ¥ 276,095 | ¥ 267,469 | ¥ 268,652 | -1% | % | -9% | ¥ 112,370,737,082 | ₿ 414,453 |
| April 11, 2022 | ¥ 260,301 | ¥ 268,610 | ¥ 270,058 | ¥ 250,795 | ¥ 251,743 | -6% | % | -14% | ¥ 216,250,755,523 | ₿ 830,771 |
| April 12, 2022 | ¥ 254,197 | ¥ 251,818 | ¥ 258,632 | ¥ 250,884 | ¥ 255,454 | 1% | % | -13% | ¥ 197,294,993,585 | ₿ 776,150 |
| April 13, 2022 | ¥ 258,600 | ¥ 255,431 | ¥ 263,843 | ¥ 252,970 | ¥ 262,158 | 3% | % | -11% | ¥ 176,342,496,311 | ₿ 681,911 |
| April 14, 2022 | ¥ 258,456 | ¥ 262,117 | ¥ 263,789 | ¥ 253,195 | ¥ 254,725 | -3% | % | -13% | ¥ 155,263,025,386 | ₿ 600,732 |
| April 15, 2022 | ¥ 256,552 | ¥ 254,750 | ¥ 258,796 | ¥ 254,287 | ¥ 258,374 | 1% | % | -12% | ¥ 138,617,279,371 | ₿ 540,310 |
| April 16, 2022 | ¥ 257,538 | ¥ 258,367 | ¥ 258,885 | ¥ 255,348 | ¥ 257,552 | 0% | % | -13% | ¥ 107,247,369,696 | ₿ 416,433 |
| April 17, 2022 | ¥ 255,368 | ¥ 257,510 | ¥ 258,484 | ¥ 252,433 | ¥ 253,045 | -2% | % | -14% | ¥ 121,611,127,639 | ₿ 476,219 |
| April 18, 2022 | ¥ 255,160 | ¥ 253,072 | ¥ 260,968 | ¥ 246,650 | ¥ 259,949 | 3% | % | -12% | ¥ 214,607,635,289 | ₿ 841,072 |
| April 19, 2022 | ¥ 262,676 | ¥ 259,961 | ¥ 266,499 | ¥ 258,895 | ¥ 265,348 | 2% | % | -10% | ¥ 161,776,051,057 | ₿ 615,878 |
| April 20, 2022 | ¥ 266,003 | ¥ 265,341 | ¥ 270,143 | ¥ 262,937 | ¥ 265,590 | 0% | % | -10% | ¥ 178,579,142,004 | ₿ 671,342 |
| April 21, 2022 | ¥ 265,455 | ¥ 265,572 | ¥ 276,419 | ¥ 258,416 | ¥ 261,414 | -2% | % | -11% | ¥ 228,165,084,086 | ₿ 859,524 |
| April 22, 2022 | ¥ 259,787 | ¥ 261,404 | ¥ 263,759 | ¥ 255,605 | ¥ 258,380 | -1% | % | -12% | ¥ 182,123,778,760 | ₿ 701,051 |
| April 23, 2022 | ¥ 257,652 | ¥ 258,369 | ¥ 259,651 | ¥ 255,856 | ¥ 256,731 | -1% | % | -13% | ¥ 104,924,572,757 | ₿ 407,234 |
| April 24, 2022 | ¥ 256,857 | ¥ 256,677 | ¥ 259,066 | ¥ 255,085 | ¥ 256,602 | 0% | % | -13% | ¥ 116,791,941,804 | ₿ 454,696 |
| April 25, 2022 | ¥ 259,793 | ¥ 256,623 | ¥ 265,602 | ¥ 251,565 | ¥ 265,382 | 3% | % | -10% | ¥ 232,502,725,102 | ₿ 894,954 |
| April 26, 2022 | ¥ 257,588 | ¥ 265,317 | ¥ 266,684 | ¥ 248,404 | ¥ 249,948 | -6% | % | -15% | ¥ 226,679,883,469 | ₿ 880,008 |
| April 27, 2022 | ¥ 253,746 | ¥ 249,966 | ¥ 258,427 | ¥ 249,148 | ¥ 257,441 | 3% | % | -13% | ¥ 203,250,950,116 | ₿ 801,003 |
| April 28, 2022 | ¥ 261,385 | ¥ 257,443 | ¥ 266,838 | ¥ 257,707 | ¥ 263,553 | 2% | % | -10% | ¥ 224,656,119,822 | ₿ 859,483 |
| April 29, 2022 | ¥ 258,910 | ¥ 263,519 | ¥ 264,289 | ¥ 252,680 | ¥ 255,153 | -3% | % | -13% | ¥ 204,090,270,140 | ₿ 788,267 |
| April 30, 2022 | ¥ 252,428 | ¥ 255,127 | ¥ 256,220 | ¥ 249,127 | ¥ 249,239 | -2% | % | -15% | ¥ 157,914,824,193 | ₿ 625,584 |
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.