In September 2022 Bitcoin (BTC-CNY) was priced at ¥138,086 CNY (Chinese Yuan Renminbi)
2022
1 days
What was the historical Bitcoin price for September 2022 in Chinese Yuan Renminbi (CNY)? The average price for Bitcoin in September 2022 BTC-CNY was ¥138,086. The closing price for Bitcoin (BTC) in September 2022 was ¥139,018, on Sept. 1, 2022. It was up 0.6% for the month and down -52.8% 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 Sept. 1, 2022 was ¥138,086, the opening price ¥138,156 and the closing price ¥139,018.
The daily high for Sept. 1, 2022 was ¥139,421 and the daily low ¥135,750.
The price that day was up 0.6% for the day, down % for the month and down -52.8% for the year.
The average price for Bitcoin (BTC) in CNY for Sept. 2, 2022 was ¥138,581, the opening price ¥139,011 and the closing price ¥137,791.
The daily high for Sept. 2, 2022 was ¥140,801 and the daily low ¥136,722.
The price that day was down -0.9% for the day, down % for the month and down -53.2% for the year.
The average price for Bitcoin (BTC) in CNY for Sept. 3, 2022 was ¥137,202, the opening price ¥137,791 and the closing price ¥136,841.
The daily high for Sept. 3, 2022 was ¥138,255 and the daily low ¥135,919.
The price that day was down -0.7% for the day, down % for the month and down -53.5% for the year.
The average price for Bitcoin (BTC) in CNY for Sept. 4, 2022 was ¥137,061, the opening price ¥136,844 and the closing price ¥137,908.
The daily high for Sept. 4, 2022 was ¥137,998 and the daily low ¥135,494.
The price that day was up 0.8% for the day, down % for the month and down -53.1% for the year.
The average price for Bitcoin (BTC) in CNY for Sept. 5, 2022 was ¥137,477, the opening price ¥137,923 and the closing price ¥137,381.
The daily high for Sept. 5, 2022 was ¥138,215 and the daily low ¥136,391.
The price that day was down -0.4% for the day, down % for the month and down -53.3% for the year.
The average price for Bitcoin (BTC) in CNY for Sept. 6, 2022 was ¥134,729, the opening price ¥137,418 and the closing price ¥130,999.
The daily high for Sept. 6, 2022 was ¥139,759 and the daily low ¥130,742.
The price that day was down -4.6% for the day, down % for the month and down -55.5% for the year.
The average price for Bitcoin (BTC) in CNY for Sept. 7, 2022 was ¥132,700, the opening price ¥130,999 and the closing price ¥134,382.
The daily high for Sept. 7, 2022 was ¥135,332 and the daily low ¥130,088.
The price that day was up 2.6% for the day, down % for the month and down -54.3% for the year.
The average price for Bitcoin (BTC) in CNY for Sept. 8, 2022 was ¥134,170, the opening price ¥134,380 and the closing price ¥134,489.
The daily high for Sept. 8, 2022 was ¥135,098 and the daily low ¥132,713.
The price that day was up 0.1% for the day, down % for the month and down -54.3% for the year.
The average price for Bitcoin (BTC) in CNY for Sept. 9, 2022 was ¥141,358, the opening price ¥134,477 and the closing price ¥148,097.
The daily high for Sept. 9, 2022 was ¥148,500 and the daily low ¥134,358.
The price that day was up 10.1% for the day, down % for the month and down -49.7% for the year.
The average price for Bitcoin (BTC) in CNY for Sept. 10, 2022 was ¥148,898, the opening price ¥148,067 and the closing price ¥150,172.
The daily high for Sept. 10, 2022 was ¥150,725 and the daily low ¥146,627.
The price that day was up 1.4% for the day, down % for the month and down -49.0% for the year.
The average price for Bitcoin (BTC) in CNY for Sept. 11, 2022 was ¥150,004, the opening price ¥150,159 and the closing price ¥150,785.
The daily high for Sept. 11, 2022 was ¥150,794 and the daily low ¥148,277.
The price that day was up 0.4% for the day, down % for the month and down -48.8% for the year.
The average price for Bitcoin (BTC) in CNY for Sept. 12, 2022 was ¥152,701, the opening price ¥150,791 and the closing price ¥154,949.
The daily high for Sept. 12, 2022 was ¥155,425 and the daily low ¥149,639.
The price that day was up 2.8% for the day, down % for the month and down -47.4% for the year.
The average price for Bitcoin (BTC) in CNY for Sept. 13, 2022 was ¥147,872, the opening price ¥154,956 and the closing price ¥140,557.
The daily high for Sept. 13, 2022 was ¥157,032 and the daily low ¥138,942.
The price that day was down -9.3% for the day, down % for the month and down -52.2% for the year.
The average price for Bitcoin (BTC) in CNY for Sept. 14, 2022 was ¥140,246, the opening price ¥139,780 and the closing price ¥140,918.
The daily high for Sept. 14, 2022 was ¥142,482 and the daily low ¥137,802.
The price that day was up 0.3% for the day, down % for the month and down -52.1% for the year.
The average price for Bitcoin (BTC) in CNY for Sept. 15, 2022 was ¥139,433, the opening price ¥140,927 and the closing price ¥137,800.
The daily high for Sept. 15, 2022 was ¥141,642 and the daily low ¥137,365.
The price that day was down -2.2% for the day, down % for the month and down -53.2% for the year.
The average price for Bitcoin (BTC) in CNY for Sept. 16, 2022 was ¥137,671, the opening price ¥137,820 and the closing price ¥138,088.
The daily high for Sept. 16, 2022 was ¥139,289 and the daily low ¥135,486.
The price that day was up 0.2% for the day, down % for the month and down -53.1% for the year.
The average price for Bitcoin (BTC) in CNY for Sept. 17, 2022 was ¥139,405, the opening price ¥138,119 and the closing price ¥140,569.
The daily high for Sept. 17, 2022 was ¥140,813 and the daily low ¥138,119.
The price that day was up 1.8% for the day, down % for the month and down -52.2% for the year.
The average price for Bitcoin (BTC) in CNY for Sept. 18, 2022 was ¥137,963, the opening price ¥140,567 and the closing price ¥135,548.
The daily high for Sept. 18, 2022 was ¥140,567 and the daily low ¥135,172.
The price that day was down -3.6% for the day, down % for the month and down -54.0% for the year.
The average price for Bitcoin (BTC) in CNY for Sept. 19, 2022 was ¥134,750, the opening price ¥135,542 and the closing price ¥136,940.
The daily high for Sept. 19, 2022 was ¥137,608 and the daily low ¥128,909.
The price that day was up 1.0% for the day, down % for the month and down -53.5% for the year.
The average price for Bitcoin (BTC) in CNY for Sept. 20, 2022 was ¥134,730, the opening price ¥136,950 and the closing price ¥132,581.
The daily high for Sept. 20, 2022 was ¥137,349 and the daily low ¥132,038.
The price that day was down -3.2% for the day, down % for the month and down -55.0% for the year.
The average price for Bitcoin (BTC) in CNY for Sept. 21, 2022 was ¥132,735, the opening price ¥132,585 and the closing price ¥130,741.
The daily high for Sept. 21, 2022 was ¥138,686 and the daily low ¥128,928.
The price that day was down -1.4% for the day, down % for the month and down -55.6% for the year.
The average price for Bitcoin (BTC) in CNY for Sept. 22, 2022 was ¥133,897, the opening price ¥130,651 and the closing price ¥137,411.
The daily high for Sept. 22, 2022 was ¥137,718 and the daily low ¥129,810.
The price that day was up 5.1% for the day, down % for the month and down -53.3% for the year.
The average price for Bitcoin (BTC) in CNY for Sept. 23, 2022 was ¥136,445, the opening price ¥137,403 and the closing price ¥137,561.
The daily high for Sept. 23, 2022 was ¥138,182 and the daily low ¥132,633.
The price that day was up 0.1% for the day, down % for the month and down -53.3% for the year.
The average price for Bitcoin (BTC) in CNY for Sept. 24, 2022 was ¥136,163, the opening price ¥137,557 and the closing price ¥134,991.
The daily high for Sept. 24, 2022 was ¥137,651 and the daily low ¥134,456.
The price that day was down -1.9% for the day, down % for the month and down -54.1% for the year.
The average price for Bitcoin (BTC) in CNY for Sept. 25, 2022 was ¥134,673, the opening price ¥134,986 and the closing price ¥134,029.
The daily high for Sept. 25, 2022 was ¥136,400 and the daily low ¥133,276.
The price that day was down -0.7% for the day, down % for the month and down -54.5% for the year.
The average price for Bitcoin (BTC) in CNY for Sept. 26, 2022 was ¥135,863, the opening price ¥134,042 and the closing price ¥137,423.
The daily high for Sept. 26, 2022 was ¥137,898 and the daily low ¥134,087.
The price that day was up 2.5% for the day, down % for the month and down -53.3% for the year.
The average price for Bitcoin (BTC) in CNY for Sept. 27, 2022 was ¥139,056, the opening price ¥137,417 and the closing price ¥137,174.
The daily high for Sept. 27, 2022 was ¥145,857 and the daily low ¥135,775.
The price that day was down -0.2% for the day, down % for the month and down -53.4% for the year.
The average price for Bitcoin (BTC) in CNY for Sept. 28, 2022 was ¥138,203, the opening price ¥137,131 and the closing price ¥139,882.
The daily high for Sept. 28, 2022 was ¥141,766 and the daily low ¥134,035.
The price that day was up 2.0% for the day, down % for the month and down -52.5% for the year.
The average price for Bitcoin (BTC) in CNY for Sept. 29, 2022 was ¥138,813, the opening price ¥139,890 and the closing price ¥139,458.
The daily high for Sept. 29, 2022 was ¥140,780 and the daily low ¥135,126.
The price that day was down -0.3% for the day, down % for the month and down -52.6% for the year.
The average price for Bitcoin (BTC) in CNY for Sept. 30, 2022 was ¥139,478, the opening price ¥139,461 and the closing price ¥138,277.
The daily high for Sept. 30, 2022 was ¥143,057 and the daily low ¥137,116.
The price that day was down -0.8% for the day, down % for the month and down -53.0% for the year.
The average Bitcoin price in September 2022 in 7 other global currencies.
The average price for Bitcoin (BTC) in USD (United States Dollar) for September 2022 was $19,798, the opening price $20,050 and the closing price $19,432.
The daily high for September was $22,674 and a low of $18,290.
The price that day was down -3.1% for the month and down -58.0% for the year.
The average price for Bitcoin (BTC) in EUR (Euro) for September 2022 was €19,962, the opening price €19,975 and the closing price €19,824.
The daily high for September was €22,291 and a low of €18,436.
The price that day was down -0.7% for the month and down -51.3% for the year.
The average price for Bitcoin (BTC) in GBP (British Pound Sterling) for September 2022 was £17,469, the opening price £17,289 and the closing price £17,393.
The daily high for September was £19,339 and a low of £16,142.
The price that day was up 0.6% for the month and down -49.2% for the year.
The average price for Bitcoin (BTC) in JPY (Japanese Yen) for September 2022 was ¥2,828,261, the opening price ¥2,793,653 and the closing price ¥2,812,751.
The daily high for September was ¥3,218,170 and a low of ¥2,635,359.
The price that day was up 0.7% for the month and down -47.2% for the year.
The average price for Bitcoin (BTC) in AUD (Australian Dollar) for September 2022 was $29,569, the opening price $29,366 and the closing price $30,367.
The daily high for September was $32,847 and a low of $27,500.
The price that day was up 3.4% for the month and down -52.4% for the year.
The average price for Bitcoin (BTC) in INR (Indian Rupee) for September 2022 was ₹1,587,268, the opening price ₹1,594,996 and the closing price ₹1,586,380.
The daily high for September was ₹1,795,188 and a low of ₹1,464,156.
The price that day was down -0.5% for the month and down -54.0% for the year.
The average price for Bitcoin (BTC) in KRW (South Korean Won) for September 2022 was ₩27,564,362, the opening price ₩26,919,800 and the closing price ₩27,986,246.
The daily high for September was ₩31,138,682 and a low of ₩25,549,040.
The price that day was up 4.0% for the month and down -49.2% for the year.
The bitcoin price for the month September in other years.
The average price for Bitcoin (BTC) in CNY for September 2014 was ¥2,515, the opening price ¥2,863 and the closing price ¥2,375.
The daily high for September was ¥2,876 and a low of ¥2,286.
The price that month was down nan% for the month and down -17.0% for the year.
The average price for Bitcoin (BTC) in CNY for September 2015 was ¥1,489, the opening price ¥1,468 and the closing price ¥1,500.
The daily high for September was ¥1,651 and a low of ¥1,435.
The price that month was up 2.3% for the month and down -24.5% for the year.
The average price for Bitcoin (BTC) in CNY for September 2016 was ¥4,037, the opening price ¥3,843 and the closing price ¥4,066.
The daily high for September was ¥4,199 and a low of ¥3,812.
The price that month was up 5.8% for the month and up 45.4% for the year.
The average price for Bitcoin (BTC) in CNY for September 2017 was ¥26,675, the opening price ¥30,979 and the closing price ¥28,867.
The daily high for September was ¥32,612 and a low of ¥19,275.
The price that month was down -6.9% for the month and up 331.4% for the year.
The average price for Bitcoin (BTC) in CNY for September 2018 was ¥45,333, the opening price ¥48,116 and the closing price ¥45,510.
The daily high for September was ¥50,556 and a low of ¥42,403.
The price that month was down -5.3% for the month and down -50.4% for the year.
The average price for Bitcoin (BTC) in CNY for September 2019 was ¥69,883, the opening price ¥68,923 and the closing price ¥59,288.
The daily high for September was ¥77,498 and a low of ¥55,851.
The price that month was down -14.0% for the month and up 130.0% for the year.
The average price for Bitcoin (BTC) in CNY for September 2020 was ¥72,683, the opening price ¥79,988 and the closing price ¥73,235.
The daily high for September was ¥82,400 and a low of ¥67,755.
The price that month was down -8.5% for the month and up 46.2% for the year.
The average price for Bitcoin (BTC) in CNY for September 2021 was ¥296,644, the opening price ¥304,298 and the closing price ¥282,298.
The daily high for September was ¥341,139 and a low of ¥257,322.
The price that month was down -7.4% for the month and up 49.0% for the year.
The average price for Bitcoin (BTC) in CNY for September 2022 was ¥138,679, the opening price ¥138,156 and the closing price ¥138,277.
The daily high for September was ¥157,032 and a low of ¥128,909.
The price that month was up 0.1% for the month and down -53.0% for the year.
The average price for Bitcoin (BTC) in CNY for September 2023 was ¥191,741, the opening price ¥188,227 and the closing price ¥196,709.
The daily high for September was ¥200,544 and a low of ¥181,732.
The price that month was up 4.5% for the month and up 72.3% for the year.
The average price for Bitcoin (BTC) in CNY for September 2024 was ¥426,286, the opening price ¥418,279 and the closing price ¥444,478.
The daily high for September was ¥466,096 and a low of ¥372,867.
The price that month was up 6.3% for the month and up 48.5% for the year.
The average price for Bitcoin (BTC) in CNY for September 2025 was ¥805,477, the opening price ¥771,758 and the closing price ¥812,022.
The daily high for September was ¥838,648 and a low of ¥764,929.
The price that month was up 5.2% for the month and up 19.1% for the year.
| Day | Price (average) | Open | High | Low | Close | Change (day) | Change (month) | Change (year) | Trading volume | |
|---|---|---|---|---|---|---|---|---|---|---|
| Sept. 1, 2022 | ¥ 138,086 | ¥ 138,156 | ¥ 139,421 | ¥ 135,750 | ¥ 139,018 | 1% | % | -53% | ¥ 208,467,288,185 | ₿ 1,509,688 |
| Sept. 2, 2022 | ¥ 138,581 | ¥ 139,011 | ¥ 140,801 | ¥ 136,722 | ¥ 137,791 | -1% | % | -53% | ¥ 200,955,592,600 | ₿ 1,450,091 |
| Sept. 3, 2022 | ¥ 137,202 | ¥ 137,791 | ¥ 138,255 | ¥ 135,919 | ¥ 136,841 | -1% | % | -54% | ¥ 162,930,055,054 | ₿ 1,187,523 |
| Sept. 4, 2022 | ¥ 137,061 | ¥ 136,844 | ¥ 137,998 | ¥ 135,494 | ¥ 137,908 | 1% | % | -53% | ¥ 174,196,445,396 | ₿ 1,270,940 |
| Sept. 5, 2022 | ¥ 137,477 | ¥ 137,923 | ¥ 138,215 | ¥ 136,391 | ¥ 137,381 | 0% | % | -53% | ¥ 199,795,413,162 | ₿ 1,453,296 |
| Sept. 6, 2022 | ¥ 134,729 | ¥ 137,418 | ¥ 139,759 | ¥ 130,742 | ¥ 130,999 | -5% | % | -55% | ¥ 301,835,609,741 | ₿ 2,240,309 |
| Sept. 7, 2022 | ¥ 132,700 | ¥ 130,999 | ¥ 135,332 | ¥ 130,088 | ¥ 134,382 | 3% | % | -54% | ¥ 245,490,720,122 | ₿ 1,849,964 |
| Sept. 8, 2022 | ¥ 134,170 | ¥ 134,380 | ¥ 135,098 | ¥ 132,713 | ¥ 134,489 | 0% | % | -54% | ¥ 223,996,299,089 | ₿ 1,669,497 |
| Sept. 9, 2022 | ¥ 141,358 | ¥ 134,477 | ¥ 148,500 | ¥ 134,358 | ¥ 148,097 | 10% | % | -50% | ¥ 335,724,186,874 | ₿ 2,374,992 |
| Sept. 10, 2022 | ¥ 148,898 | ¥ 148,067 | ¥ 150,725 | ¥ 146,627 | ¥ 150,172 | 1% | % | -49% | ¥ 255,686,703,824 | ₿ 1,717,195 |
| Sept. 11, 2022 | ¥ 150,004 | ¥ 150,159 | ¥ 150,794 | ¥ 148,277 | ¥ 150,785 | 0% | % | -49% | ¥ 238,922,358,274 | ₿ 1,592,777 |
| Sept. 12, 2022 | ¥ 152,701 | ¥ 150,791 | ¥ 155,425 | ¥ 149,639 | ¥ 154,949 | 3% | % | -47% | ¥ 347,794,034,217 | ₿ 2,277,614 |
| Sept. 13, 2022 | ¥ 147,872 | ¥ 154,956 | ¥ 157,032 | ¥ 138,942 | ¥ 140,557 | -9% | % | -52% | ¥ 353,811,091,716 | ₿ 2,392,689 |
| Sept. 14, 2022 | ¥ 140,246 | ¥ 139,780 | ¥ 142,482 | ¥ 137,802 | ¥ 140,918 | 0% | % | -52% | ¥ 263,667,515,749 | ₿ 1,880,041 |
| Sept. 15, 2022 | ¥ 139,433 | ¥ 140,927 | ¥ 141,642 | ¥ 137,365 | ¥ 137,800 | -2% | % | -53% | ¥ 254,522,940,960 | ₿ 1,825,408 |
| Sept. 16, 2022 | ¥ 137,671 | ¥ 137,820 | ¥ 139,289 | ¥ 135,486 | ¥ 138,088 | 0% | % | -53% | ¥ 210,375,537,442 | ₿ 1,528,107 |
| Sept. 17, 2022 | ¥ 139,405 | ¥ 138,119 | ¥ 140,813 | ¥ 138,119 | ¥ 140,569 | 2% | % | -52% | ¥ 174,300,321,788 | ₿ 1,250,317 |
| Sept. 18, 2022 | ¥ 137,963 | ¥ 140,567 | ¥ 140,567 | ¥ 135,172 | ¥ 135,548 | -4% | % | -54% | ¥ 218,158,358,423 | ₿ 1,581,279 |
| Sept. 19, 2022 | ¥ 134,750 | ¥ 135,542 | ¥ 137,608 | ¥ 128,909 | ¥ 136,940 | 1% | % | -53% | ¥ 281,508,204,283 | ₿ 2,089,119 |
| Sept. 20, 2022 | ¥ 134,730 | ¥ 136,950 | ¥ 137,349 | ¥ 132,038 | ¥ 132,581 | -3% | % | -55% | ¥ 258,212,707,199 | ₿ 1,916,526 |
| Sept. 21, 2022 | ¥ 132,735 | ¥ 132,585 | ¥ 138,686 | ¥ 128,928 | ¥ 130,741 | -1% | % | -56% | ¥ 326,818,383,727 | ₿ 2,462,186 |
| Sept. 22, 2022 | ¥ 133,897 | ¥ 130,651 | ¥ 137,718 | ¥ 129,810 | ¥ 137,411 | 5% | % | -53% | ¥ 291,163,078,959 | ₿ 2,174,524 |
| Sept. 23, 2022 | ¥ 136,445 | ¥ 137,403 | ¥ 138,182 | ¥ 132,633 | ¥ 137,561 | 0% | % | -53% | ¥ 277,266,802,786 | ₿ 2,032,081 |
| Sept. 24, 2022 | ¥ 136,163 | ¥ 137,557 | ¥ 137,651 | ¥ 134,456 | ¥ 134,991 | -2% | % | -54% | ¥ 186,405,116,356 | ₿ 1,368,981 |
| Sept. 25, 2022 | ¥ 134,673 | ¥ 134,986 | ¥ 136,400 | ¥ 133,276 | ¥ 134,029 | -1% | % | -54% | ¥ 166,519,182,436 | ₿ 1,236,474 |
| Sept. 26, 2022 | ¥ 135,863 | ¥ 134,042 | ¥ 137,898 | ¥ 134,087 | ¥ 137,423 | 3% | % | -53% | ¥ 315,619,759,194 | ₿ 2,323,081 |
| Sept. 27, 2022 | ¥ 139,056 | ¥ 137,417 | ¥ 145,857 | ¥ 135,775 | ¥ 137,174 | 0% | % | -53% | ¥ 420,419,936,441 | ₿ 3,023,394 |
| Sept. 28, 2022 | ¥ 138,203 | ¥ 137,131 | ¥ 141,766 | ¥ 134,035 | ¥ 139,882 | 2% | % | -52% | ¥ 382,139,886,531 | ₿ 2,765,054 |
| Sept. 29, 2022 | ¥ 138,813 | ¥ 139,890 | ¥ 140,780 | ¥ 135,126 | ¥ 139,458 | 0% | % | -53% | ¥ 292,394,636,871 | ₿ 2,106,387 |
| Sept. 30, 2022 | ¥ 139,478 | ¥ 139,461 | ¥ 143,057 | ¥ 137,116 | ¥ 138,277 | -1% | % | -53% | ¥ 312,927,865,371 | ₿ 2,243,571 |
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.