In May 2022 Bitcoin (BTC-CNY) was priced at ¥251,777 CNY (Chinese Yuan Renminbi)
2022
1 days
What was the historical Bitcoin price for May 2022 in Chinese Yuan Renminbi (CNY)? The average price for Bitcoin in May 2022 BTC-CNY was ¥251,777. The closing price for Bitcoin (BTC) in May 2022 was ¥254,223, on May 1, 2022. It was up 2.0% for the month and down -13.6% 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 May 1, 2022 was ¥251,777, the opening price ¥249,228 and the closing price ¥254,223.
The daily high for May 1, 2022 was ¥255,272 and the daily low ¥248,386.
The price that day was up 2.0% for the day, down % for the month and down -13.6% for the year.
The average price for Bitcoin (BTC) in CNY for May 2, 2022 was ¥254,806, the opening price ¥254,243 and the closing price ¥254,621.
The daily high for May 2, 2022 was ¥258,215 and the daily low ¥252,146.
The price that day was up 0.2% for the day, down % for the month and down -13.5% for the year.
The average price for Bitcoin (BTC) in CNY for May 3, 2022 was ¥251,935, the opening price ¥254,613 and the closing price ¥249,470.
The daily high for May 3, 2022 was ¥255,279 and the daily low ¥248,377.
The price that day was down -2.0% for the day, down % for the month and down -15.2% for the year.
The average price for Bitcoin (BTC) in CNY for May 4, 2022 was ¥256,210, the opening price ¥249,454 and the closing price ¥262,347.
The daily high for May 4, 2022 was ¥263,691 and the daily low ¥249,349.
The price that day was up 5.2% for the day, down % for the month and down -10.9% for the year.
The average price for Bitcoin (BTC) in CNY for May 5, 2022 was ¥251,832, the opening price ¥262,329 and the closing price ¥243,430.
The daily high for May 5, 2022 was ¥262,920 and the daily low ¥238,650.
The price that day was down -7.2% for the day, down % for the month and down -17.3% for the year.
The average price for Bitcoin (BTC) in CNY for May 6, 2022 was ¥241,074, the opening price ¥243,416 and the closing price ¥240,267.
The daily high for May 6, 2022 was ¥243,757 and the daily low ¥236,854.
The price that day was down -1.3% for the day, down % for the month and down -18.4% for the year.
The average price for Bitcoin (BTC) in CNY for May 7, 2022 was ¥237,686, the opening price ¥240,277 and the closing price ¥236,674.
The daily high for May 7, 2022 was ¥240,860 and the daily low ¥232,933.
The price that day was down -1.5% for the day, down % for the month and down -19.6% for the year.
The average price for Bitcoin (BTC) in CNY for May 8, 2022 was ¥231,569, the opening price ¥236,680 and the closing price ¥227,059.
The daily high for May 8, 2022 was ¥236,680 and the daily low ¥225,854.
The price that day was down -4.1% for the day, down % for the month and down -22.9% for the year.
The average price for Bitcoin (BTC) in CNY for May 9, 2022 was ¥215,764, the opening price ¥227,065 and the closing price ¥203,923.
The daily high for May 9, 2022 was ¥228,145 and the daily low ¥203,923.
The price that day was down -10.2% for the day, down % for the month and down -30.7% for the year.
The average price for Bitcoin (BTC) in CNY for May 10, 2022 was ¥208,240, the opening price ¥203,766 and the closing price ¥208,930.
The daily high for May 10, 2022 was ¥218,711 and the daily low ¥201,552.
The price that day was up 2.5% for the day, down % for the month and down -29.0% for the year.
The average price for Bitcoin (BTC) in CNY for May 11, 2022 was ¥201,993, the opening price ¥208,885 and the closing price ¥194,502.
The daily high for May 11, 2022 was ¥215,233 and the daily low ¥189,353.
The price that day was down -6.9% for the day, down % for the month and down -33.9% for the year.
The average price for Bitcoin (BTC) in CNY for May 12, 2022 was ¥192,993, the opening price ¥194,504 and the closing price ¥197,147.
The daily high for May 12, 2022 was ¥201,866 and the daily low ¥178,456.
The price that day was up 1.4% for the day, down % for the month and down -33.0% for the year.
The average price for Bitcoin (BTC) in CNY for May 13, 2022 was ¥200,266, the opening price ¥197,033 and the closing price ¥198,803.
The daily high for May 13, 2022 was ¥209,884 and the daily low ¥195,346.
The price that day was up 0.8% for the day, down % for the month and down -32.5% for the year.
The average price for Bitcoin (BTC) in CNY for May 14, 2022 was ¥200,755, the opening price ¥198,820 and the closing price ¥204,358.
The daily high for May 14, 2022 was ¥204,979 and the daily low ¥194,864.
The price that day was up 2.8% for the day, down % for the month and down -30.6% for the year.
The average price for Bitcoin (BTC) in CNY for May 15, 2022 was ¥207,471, the opening price ¥204,339 and the closing price ¥212,530.
The daily high for May 15, 2022 was ¥212,551 and the daily low ¥200,464.
The price that day was up 4.0% for the day, down % for the month and down -27.8% for the year.
The average price for Bitcoin (BTC) in CNY for May 16, 2022 was ¥206,556, the opening price ¥212,525 and the closing price ¥202,656.
The daily high for May 16, 2022 was ¥212,532 and the daily low ¥198,509.
The price that day was down -4.6% for the day, down % for the month and down -31.2% for the year.
The average price for Bitcoin (BTC) in CNY for May 17, 2022 was ¥203,381, the opening price ¥202,652 and the closing price ¥205,000.
The daily high for May 17, 2022 was ¥206,635 and the daily low ¥199,236.
The price that day was up 1.2% for the day, down % for the month and down -30.4% for the year.
The average price for Bitcoin (BTC) in CNY for May 18, 2022 was ¥199,818, the opening price ¥204,991 and the closing price ¥193,991.
The daily high for May 18, 2022 was ¥206,300 and the daily low ¥193,991.
The price that day was down -5.4% for the day, down % for the month and down -34.1% for the year.
The average price for Bitcoin (BTC) in CNY for May 19, 2022 was ¥198,996, the opening price ¥193,992 and the closing price ¥203,503.
The daily high for May 19, 2022 was ¥204,306 and the daily low ¥194,185.
The price that day was up 4.9% for the day, down % for the month and down -30.9% for the year.
The average price for Bitcoin (BTC) in CNY for May 20, 2022 was ¥199,374, the opening price ¥203,482 and the closing price ¥195,441.
The daily high for May 20, 2022 was ¥205,860 and the daily low ¥192,716.
The price that day was down -4.0% for the day, down % for the month and down -33.6% for the year.
The average price for Bitcoin (BTC) in CNY for May 21, 2022 was ¥196,186, the opening price ¥195,435 and the closing price ¥196,990.
The daily high for May 21, 2022 was ¥198,038 and the daily low ¥194,280.
The price that day was up 0.8% for the day, down % for the month and down -33.1% for the year.
The average price for Bitcoin (BTC) in CNY for May 22, 2022 was ¥199,882, the opening price ¥196,992 and the closing price ¥202,957.
The daily high for May 22, 2022 was ¥203,640 and the daily low ¥195,939.
The price that day was up 3.0% for the day, down % for the month and down -31.0% for the year.
The average price for Bitcoin (BTC) in CNY for May 23, 2022 was ¥198,288, the opening price ¥202,861 and the closing price ¥193,531.
The daily high for May 23, 2022 was ¥204,048 and the daily low ¥192,711.
The price that day was down -4.6% for the day, down % for the month and down -34.3% for the year.
The average price for Bitcoin (BTC) in CNY for May 24, 2022 was ¥195,125, the opening price ¥193,546 and the closing price ¥197,328.
The daily high for May 24, 2022 was ¥198,119 and the daily low ¥191,506.
The price that day was up 2.0% for the day, down % for the month and down -33.0% for the year.
The average price for Bitcoin (BTC) in CNY for May 25, 2022 was ¥198,249, the opening price ¥197,312 and the closing price ¥197,855.
The daily high for May 25, 2022 was ¥201,101 and the daily low ¥196,726.
The price that day was up 0.3% for the day, down % for the month and down -32.8% for the year.
The average price for Bitcoin (BTC) in CNY for May 26, 2022 was ¥196,520, the opening price ¥197,871 and the closing price ¥197,229.
The daily high for May 26, 2022 was ¥200,521 and the daily low ¥190,457.
The price that day was down -0.3% for the day, down % for the month and down -33.0% for the year.
The average price for Bitcoin (BTC) in CNY for May 27, 2022 was ¥194,101, the opening price ¥197,121 and the closing price ¥191,765.
The daily high for May 27, 2022 was ¥197,769 and the daily low ¥189,749.
The price that day was down -2.8% for the day, down % for the month and down -34.9% for the year.
The average price for Bitcoin (BTC) in CNY for May 28, 2022 was ¥193,516, the opening price ¥193,202 and the closing price ¥194,417.
The daily high for May 28, 2022 was ¥195,170 and the daily low ¥191,276.
The price that day was up 1.4% for the day, down % for the month and down -34.0% for the year.
The average price for Bitcoin (BTC) in CNY for May 29, 2022 was ¥195,607, the opening price ¥194,392 and the closing price ¥197,247.
The daily high for May 29, 2022 was ¥197,595 and the daily low ¥193,195.
The price that day was up 1.5% for the day, down % for the month and down -33.0% for the year.
The average price for Bitcoin (BTC) in CNY for May 30, 2022 was ¥204,420, the opening price ¥197,229 and the closing price ¥211,339.
The daily high for May 30, 2022 was ¥212,820 and the daily low ¥196,293.
The price that day was up 7.1% for the day, down % for the month and down -28.2% for the year.
The average price for Bitcoin (BTC) in CNY for May 31, 2022 was ¥211,814, the opening price ¥211,322 and the closing price ¥212,137.
The daily high for May 31, 2022 was ¥215,171 and the daily low ¥208,625.
The price that day was up 0.4% for the day, down % for the month and down -27.9% for the year.
The average Bitcoin price in May 2022 in 7 other global currencies.
The average price for Bitcoin (BTC) in USD (United States Dollar) for May 2022 was $31,785, the opening price $37,713 and the closing price $31,792.
The daily high for May was $39,903 and a low of $26,350.
The price that day was down -15.7% for the month and down -31.4% for the year.
The average price for Bitcoin (BTC) in EUR (Euro) for May 2022 was €30,069, the opening price €35,769 and the closing price €29,617.
The daily high for May was €37,684 and a low of €25,198.
The price that day was down -17.2% for the month and down -27.3% for the year.
The average price for Bitcoin (BTC) in GBP (British Pound Sterling) for May 2022 was £25,533, the opening price £29,994 and the closing price £25,213.
The daily high for May was £31,746 and a low of £21,616.
The price that day was down -15.9% for the month and down -26.3% for the year.
The average price for Bitcoin (BTC) in JPY (Japanese Yen) for May 2022 was ¥4,097,944, the opening price ¥4,896,879 and the closing price ¥4,092,859.
The daily high for May was ¥5,157,259 and a low of ¥3,401,234.
The price that day was down -16.4% for the month and down -23.2% for the year.
The average price for Bitcoin (BTC) in AUD (Australian Dollar) for May 2022 was $45,060, the opening price $53,366 and the closing price $44,262.
The daily high for May was $55,470 and a low of $38,284.
The price that day was down -17.1% for the month and down -30.6% for the year.
The average price for Bitcoin (BTC) in INR (Indian Rupee) for May 2022 was ₹2,456,326, the opening price ₹2,886,000 and the closing price ₹2,467,060.
The daily high for May was ₹3,038,152 and a low of ₹2,041,320.
The price that day was down -14.5% for the month and down -28.5% for the year.
The average price for Bitcoin (BTC) in KRW (South Korean Won) for May 2022 was ₩40,284,462, the opening price ₩47,650,144 and the closing price ₩39,509,552.
The daily high for May was ₩50,061,452 and a low of ₩34,024,112.
The price that day was down -17.1% for the month and down -28.2% for the year.
The bitcoin price for the month May in other years.
The average price for Bitcoin (BTC) in CNY for May 2015 was ¥1,471, the opening price ¥1,463 and the closing price ¥1,427.
The daily high for May was ¥1,538 and a low of ¥1,418.
The price that month was down -2.6% for the month and down -28.2% for the year.
The average price for Bitcoin (BTC) in CNY for May 2016 was ¥3,008, the opening price ¥2,903 and the closing price ¥3,496.
The daily high for May was ¥3,635 and a low of ¥2,860.
The price that month was up 20.5% for the month and up 25.0% for the year.
The average price for Bitcoin (BTC) in CNY for May 2017 was ¥12,977, the opening price ¥9,290 and the closing price ¥15,570.
The daily high for May was ¥18,979 and a low of ¥9,290.
The price that month was up 67.7% for the month and up 132.7% for the year.
The average price for Bitcoin (BTC) in CNY for May 2018 was ¥53,929, the opening price ¥58,585 and the closing price ¥48,035.
The daily high for May was ¥63,363 and a low of ¥45,424.
The price that month was down -17.9% for the month and down -47.7% for the year.
The average price for Bitcoin (BTC) in CNY for May 2019 was ¥49,780, the opening price ¥36,038 and the closing price ¥59,208.
The daily high for May was ¥62,174 and a low of ¥36,016.
The price that month was up 64.3% for the month and up 129.7% for the year.
The average price for Bitcoin (BTC) in CNY for May 2020 was ¥65,703, the opening price ¥61,250 and the closing price ¥67,526.
The daily high for May was ¥70,826 and a low of ¥59,388.
The price that month was up 10.4% for the month and up 34.8% for the year.
The average price for Bitcoin (BTC) in CNY for May 2021 was ¥300,455, the opening price ¥373,674 and the closing price ¥237,810.
The daily high for May was ¥382,733 and a low of ¥197,469.
The price that month was down -36.4% for the month and up 25.6% for the year.
The average price for Bitcoin (BTC) in CNY for May 2022 was ¥212,781, the opening price ¥249,228 and the closing price ¥212,137.
The daily high for May was ¥263,691 and a low of ¥178,456.
The price that month was down -14.9% for the month and down -27.9% for the year.
The average price for Bitcoin (BTC) in CNY for May 2023 was ¥192,169, the opening price ¥202,021 and the closing price ¥193,581.
The daily high for May was ¥206,075 and a low of ¥180,067.
The price that month was down -4.3% for the month and up 69.6% for the year.
The average price for Bitcoin (BTC) in CNY for May 2024 was ¥467,369, the opening price ¥438,916 and the closing price ¥479,647.
The daily high for May was ¥520,374 and a low of ¥409,517.
The price that month was up 9.2% for the month and up 60.3% for the year.
The average price for Bitcoin (BTC) in CNY for May 2025 was ¥746,986, the opening price ¥687,283 and the closing price ¥753,373.
The daily high for May was ¥806,667 and a low of ¥681,352.
The price that month was up 9.6% for the month and up 10.5% for the year.
The average price for Bitcoin (BTC) in CNY for May 2026 was ¥530,592, the opening price ¥521,026 and the closing price ¥497,906.
The daily high for May was ¥563,914 and a low of ¥490,433.
The price that month was down -4.4% for the month and down -18.7% for the year.
| Day | Price (average) | Open | High | Low | Close | Change (day) | Change (month) | Change (year) | Trading volume | |
|---|---|---|---|---|---|---|---|---|---|---|
| May 1, 2022 | ¥ 251,777 | ¥ 249,228 | ¥ 255,272 | ¥ 248,386 | ¥ 254,223 | 2% | % | -14% | ¥ 178,447,740,185 | ₿ 708,752 |
| May 2, 2022 | ¥ 254,806 | ¥ 254,243 | ¥ 258,215 | ¥ 252,146 | ¥ 254,621 | 0% | % | -13% | ¥ 217,569,282,471 | ₿ 853,861 |
| May 3, 2022 | ¥ 251,935 | ¥ 254,613 | ¥ 255,279 | ¥ 248,377 | ¥ 249,470 | -2% | % | -15% | ¥ 180,587,371,735 | ₿ 716,802 |
| May 4, 2022 | ¥ 256,210 | ¥ 249,454 | ¥ 263,691 | ¥ 249,349 | ¥ 262,347 | 5% | % | -11% | ¥ 242,891,482,073 | ₿ 948,017 |
| May 5, 2022 | ¥ 251,832 | ¥ 262,329 | ¥ 262,920 | ¥ 238,650 | ¥ 243,430 | -7% | % | -17% | ¥ 286,897,999,546 | ₿ 1,139,243 |
| May 6, 2022 | ¥ 241,074 | ¥ 243,416 | ¥ 243,757 | ¥ 236,854 | ¥ 240,267 | -1% | % | -18% | ¥ 251,964,217,332 | ₿ 1,045,176 |
| May 7, 2022 | ¥ 237,686 | ¥ 240,277 | ¥ 240,860 | ¥ 232,933 | ¥ 236,674 | -1% | % | -20% | ¥ 162,501,913,390 | ₿ 683,683 |
| May 8, 2022 | ¥ 231,569 | ¥ 236,680 | ¥ 236,680 | ¥ 225,854 | ¥ 227,059 | -4% | % | -23% | ¥ 245,084,495,199 | ₿ 1,058,367 |
| May 9, 2022 | ¥ 215,764 | ¥ 227,065 | ¥ 228,145 | ¥ 203,923 | ¥ 203,923 | -10% | % | -31% | ¥ 426,433,165,486 | ₿ 1,976,390 |
| May 10, 2022 | ¥ 208,240 | ¥ 203,766 | ¥ 218,711 | ¥ 201,552 | ¥ 208,930 | 2% | % | -29% | ¥ 402,809,403,123 | ₿ 1,934,352 |
| May 11, 2022 | ¥ 201,993 | ¥ 208,885 | ¥ 215,233 | ¥ 189,353 | ¥ 194,502 | -7% | % | -34% | ¥ 473,132,772,151 | ₿ 2,342,323 |
| May 12, 2022 | ¥ 192,993 | ¥ 194,504 | ¥ 201,866 | ¥ 178,456 | ¥ 197,147 | 1% | % | -33% | ¥ 454,655,519,000 | ₿ 2,355,810 |
| May 13, 2022 | ¥ 200,266 | ¥ 197,033 | ¥ 209,884 | ¥ 195,346 | ¥ 198,803 | 1% | % | -32% | ¥ 290,848,394,485 | ₿ 1,452,309 |
| May 14, 2022 | ¥ 200,755 | ¥ 198,820 | ¥ 204,979 | ¥ 194,864 | ¥ 204,358 | 3% | % | -31% | ¥ 194,028,728,061 | ₿ 966,494 |
| May 15, 2022 | ¥ 207,471 | ¥ 204,339 | ¥ 212,551 | ¥ 200,464 | ¥ 212,530 | 4% | % | -28% | ¥ 175,396,340,947 | ₿ 845,401 |
| May 16, 2022 | ¥ 206,556 | ¥ 212,525 | ¥ 212,532 | ¥ 198,509 | ¥ 202,656 | -5% | % | -31% | ¥ 221,324,429,763 | ₿ 1,071,501 |
| May 17, 2022 | ¥ 203,381 | ¥ 202,652 | ¥ 206,635 | ¥ 199,236 | ¥ 205,000 | 1% | % | -30% | ¥ 196,076,997,835 | ₿ 964,087 |
| May 18, 2022 | ¥ 199,818 | ¥ 204,991 | ¥ 206,300 | ¥ 193,991 | ¥ 193,991 | -5% | % | -34% | ¥ 211,316,344,858 | ₿ 1,057,543 |
| May 19, 2022 | ¥ 198,996 | ¥ 193,992 | ¥ 204,306 | ¥ 194,185 | ¥ 203,503 | 5% | % | -31% | ¥ 226,724,531,800 | ₿ 1,139,340 |
| May 20, 2022 | ¥ 199,374 | ¥ 203,482 | ¥ 205,860 | ¥ 192,716 | ¥ 195,441 | -4% | % | -34% | ¥ 205,805,617,774 | ₿ 1,032,257 |
| May 21, 2022 | ¥ 196,186 | ¥ 195,435 | ¥ 198,038 | ¥ 194,280 | ¥ 196,990 | 1% | % | -33% | ¥ 115,620,507,075 | ₿ 589,342 |
| May 22, 2022 | ¥ 199,882 | ¥ 196,992 | ¥ 203,640 | ¥ 195,939 | ¥ 202,957 | 3% | % | -31% | ¥ 144,779,845,481 | ₿ 724,327 |
| May 23, 2022 | ¥ 198,288 | ¥ 202,861 | ¥ 204,048 | ¥ 192,711 | ¥ 193,531 | -5% | % | -34% | ¥ 209,390,159,566 | ₿ 1,055,992 |
| May 24, 2022 | ¥ 195,125 | ¥ 193,546 | ¥ 198,119 | ¥ 191,506 | ¥ 197,328 | 2% | % | -33% | ¥ 177,106,232,554 | ₿ 907,657 |
| May 25, 2022 | ¥ 198,249 | ¥ 197,312 | ¥ 201,101 | ¥ 196,726 | ¥ 197,855 | 0% | % | -33% | ¥ 184,219,745,336 | ₿ 929,236 |
| May 26, 2022 | ¥ 196,520 | ¥ 197,871 | ¥ 200,521 | ¥ 190,457 | ¥ 197,229 | 0% | % | -33% | ¥ 247,818,501,117 | ₿ 1,261,037 |
| May 27, 2022 | ¥ 194,101 | ¥ 197,121 | ¥ 197,769 | ¥ 189,749 | ¥ 191,765 | -3% | % | -35% | ¥ 245,048,223,705 | ₿ 1,262,480 |
| May 28, 2022 | ¥ 193,516 | ¥ 193,202 | ¥ 195,170 | ¥ 191,276 | ¥ 194,417 | 1% | % | -34% | ¥ 128,963,595,494 | ₿ 666,423 |
| May 29, 2022 | ¥ 195,607 | ¥ 194,392 | ¥ 197,595 | ¥ 193,195 | ¥ 197,247 | 1% | % | -33% | ¥ 121,203,707,500 | ₿ 619,627 |
| May 30, 2022 | ¥ 204,420 | ¥ 197,229 | ¥ 212,820 | ¥ 196,293 | ¥ 211,339 | 7% | % | -28% | ¥ 261,642,496,596 | ₿ 1,279,925 |
| May 31, 2022 | ¥ 211,814 | ¥ 211,322 | ¥ 215,171 | ¥ 208,625 | ¥ 212,137 | 0% | % | -28% | ¥ 223,787,064,278 | ₿ 1,056,526 |
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.