Canada markets closed

Bitcoin SV CAD (BSV-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
82.81-5.62 (-6.36%)
As of 09:56PM UTC. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202489.5890.7981.4082.8182.8164,088,748
Apr 29, 202491.7092.8489.8389.9289.9250,962,807
Apr 28, 202489.5892.5388.4691.7091.7074,428,227
Apr 27, 202491.2191.2988.2689.5889.5855,967,262
Apr 26, 202493.3794.3089.7791.2191.2158,605,911
Apr 25, 202497.3899.1792.9293.3793.3756,787,818
Apr 24, 202499.4599.6697.4097.3897.3851,829,510
Apr 23, 202495.79100.3695.5199.4599.4560,868,102
Apr 22, 202497.7197.9294.8295.7995.7955,917,191
Apr 21, 202490.6098.7489.7897.7197.7166,860,188
Apr 20, 202492.6593.0585.1690.6090.6087,089,659
Apr 19, 202489.6393.0987.8192.6592.6572,463,443
Apr 18, 202493.0593.7887.8189.6489.6475,864,820
Apr 17, 202491.9893.8188.2693.0593.0586,596,425
Apr 16, 202497.66100.4288.9691.9891.98112,553,837
Apr 15, 202492.6497.8788.8897.6697.66116,534,480
Apr 14, 2024108.32110.2984.1492.6492.64168,826,207
Apr 13, 2024126.44127.77101.36108.32108.32120,461,702
Apr 12, 2024129.23130.54125.13126.44126.4482,009,789
Apr 11, 2024128.43130.20123.85129.23129.2394,029,108
Apr 10, 2024136.00136.59128.22128.43128.43106,011,592
Apr 09, 2024135.26137.60133.25136.00136.00127,744,440
Apr 08, 2024138.03141.61132.92135.26135.26155,846,303
Apr 07, 2024127.99138.39127.61138.03138.03169,107,992
Apr 06, 2024130.57136.66125.62127.99127.99205,263,180
Apr 05, 2024124.39134.06124.09130.57130.57203,118,321
Apr 04, 2024118.14125.10114.69124.39124.39139,524,080
Apr 03, 2024129.95129.96114.20118.14118.14148,594,862
Apr 02, 2024139.10141.66125.78129.95129.95169,633,017
Apr 01, 2024130.92142.12128.96139.10139.10100,886,107
Mar 31, 2024131.58135.87129.78130.92130.92134,164,856
Mar 30, 2024125.42136.59124.74131.58131.58229,283,723
Mar 29, 2024125.51127.26119.18125.42125.42134,912,551
Mar 28, 2024121.90126.16117.13125.51125.51185,183,571
Mar 27, 2024120.53123.52119.46121.90121.90103,706,826
Mar 26, 2024119.00123.21116.51120.53120.5399,586,252
Mar 25, 2024116.04119.87112.37119.00119.00125,170,101
Mar 24, 2024108.76121.71107.20116.04116.04149,571,377
Mar 23, 2024107.82109.59101.69108.76108.7691,369,881
Mar 22, 2024107.60109.48105.25107.82107.82107,588,565
Mar 21, 202496.65108.3392.67107.60107.60117,302,601
Mar 20, 2024110.89111.5895.6596.6596.65121,285,059
Mar 19, 2024116.45116.48107.89110.89110.89100,445,855
Mar 18, 2024112.41116.57106.74116.45116.45129,348,643
Mar 17, 2024122.77123.67111.18112.41112.41164,164,247
Mar 16, 2024138.65138.99117.85122.77122.77225,674,223
Mar 15, 2024153.68157.09133.74138.65138.65241,446,293
Mar 14, 2024152.82155.95149.20153.68153.68113,781,646
Mar 13, 2024156.16156.20145.28152.82152.82106,730,882
Mar 12, 2024146.97156.88141.19156.16156.16151,132,781
Mar 11, 2024149.95153.12144.39146.97146.97148,467,863
Mar 10, 2024151.40158.03148.16149.95149.95203,734,474
Mar 09, 2024144.39152.02144.22151.40151.40239,585,121
Mar 08, 2024139.18146.46134.21144.39144.39208,772,228
Mar 07, 2024135.26141.39129.34139.18139.18200,394,861
Mar 06, 2024156.64171.40125.93135.26135.26390,878,766
Mar 05, 2024147.72170.66142.66156.74156.74358,403,910
Mar 04, 2024157.13174.17142.39147.74147.74457,463,569
Mar 03, 2024115.26162.01114.88157.18157.18557,660,083
Mar 02, 2024109.83115.26109.66115.26115.26122,703,711
Mar 01, 2024112.61118.96108.44109.86109.86215,559,967
Feb 29, 2024110.48116.14107.42112.61112.61224,314,214
Feb 28, 2024106.90116.02106.36110.48110.48222,523,318
Feb 27, 2024102.21108.6899.09106.90106.90116,364,361
Feb 26, 2024102.03102.30100.55102.21102.2166,602,931
Feb 25, 202499.37102.1198.65102.03102.0366,495,239
Feb 24, 2024101.78102.2199.0399.3799.3779,562,972
Feb 23, 2024101.06103.68100.61101.78101.7890,267,370
Feb 22, 2024103.55103.5798.27101.06101.0690,621,885
Feb 21, 2024105.81106.37100.19103.56103.56102,521,902
Feb 20, 2024104.70106.35104.14105.81105.8184,255,192
Feb 19, 2024103.96105.23102.66104.69104.6981,163,987
Feb 18, 2024106.34106.40101.67103.95103.9590,057,246
Feb 17, 2024108.19108.24104.57106.33106.33105,489,076
Feb 16, 2024111.22112.26107.14108.18108.18141,369,692
Feb 15, 2024109.29111.98107.60111.21111.21126,474,616
Feb 14, 2024110.59112.14106.78109.29109.29116,463,221
Feb 13, 2024108.42110.63104.96110.59110.59110,441,190
Feb 12, 2024104.91109.75104.01108.42108.42123,815,737
Feb 11, 2024106.94107.07103.00104.89104.8981,887,941
Feb 10, 2024103.62108.37102.93106.92106.92148,179,400
Feb 09, 202499.32103.7598.84103.63103.63119,205,685
Feb 08, 202496.9099.3195.5999.3199.3181,582,051
Feb 07, 202495.6499.2995.6496.9096.9094,079,646
Feb 06, 202495.5298.5694.5595.6495.6481,372,086
Feb 05, 202498.9598.9895.4295.5095.5070,234,901
Feb 04, 202495.57103.7595.5798.9398.93154,558,572
Feb 03, 202493.7795.5993.3595.5895.5873,835,096
Feb 02, 202492.7094.1690.9093.7693.7682,979,848
Feb 01, 202495.4295.4992.0692.7092.7086,743,722
Jan 31, 202498.0199.7395.2595.4095.40110,828,287
Jan 30, 202496.1698.6795.0798.0198.0189,266,933
Jan 29, 202497.6899.3395.6596.1796.1797,910,739
Jan 28, 202495.4499.7995.4497.6697.66130,275,950
Jan 27, 202491.4795.4690.1495.4495.44115,354,032
Jan 26, 202496.4296.4691.1491.4791.4798,153,742
Jan 25, 202496.7797.7894.7096.4296.42109,094,216
Jan 24, 202493.1496.7988.8896.7596.75155,468,149
Jan 23, 2024101.29101.5292.9593.1593.15101,903,920
Jan 22, 202497.61103.6697.52101.21101.21154,410,211
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...