Canada markets close in 1 hour 4 minutes

Bitcoin SV CAD (BSV-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
95.75+5.19 (+5.73%)
As of 06:54PM UTC. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 202495.1497.7894.9695.7595.7580,022,880
May 20, 202490.3191.8087.8388.3588.3554,983,078
May 19, 202488.6991.8788.3890.3190.3157,833,094
May 18, 202485.2189.2484.4388.6988.6956,670,202
May 17, 202486.2986.9483.9185.2185.2151,518,666
May 16, 202480.2186.9379.9686.2986.2957,720,344
May 15, 202483.9284.7980.1480.2180.2149,580,508
May 14, 202484.7185.7881.1783.9283.9253,071,912
May 13, 202484.7385.5383.8484.7184.7137,419,560
May 12, 202484.2085.3683.6684.7384.7341,503,220
May 11, 202489.1589.1083.6084.2084.2052,054,633
May 10, 202485.4389.1984.7489.1589.1552,308,769
May 09, 202486.9889.6385.1685.4385.4363,201,089
May 08, 202486.8389.6886.9786.9886.9868,638,124
May 07, 202488.7091.0286.8186.8386.8357,618,226
May 06, 202488.8989.6786.7988.7088.7054,797,890
May 05, 202486.1490.6486.0688.8988.8989,506,674
May 04, 202480.2487.0279.2186.1486.1473,004,079
May 03, 202480.8381.7577.8580.2480.2454,794,141
May 02, 202483.3783.5377.0980.8380.8375,173,522
May 01, 202489.5790.0781.3583.3783.3763,866,380
Apr 30, 202489.9290.6787.1189.5789.5756,607,901
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...