Bitcoin CAD (BTC-CAD)

CCC - CoinMarketCap. Currency in CAD

Add to watchlist

15,509.48-234.06 (-1.49%)

As of 4:18PM BST. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug. 09, 2020	15,743.54	15,795.28	15,509.48	15,509.48	15,509.48	24,825,438,208
Aug. 08, 2020	15,533.27	15,794.62	15,471.19	15,733.03	15,733.03	23,520,550,857
Aug. 07, 2020	15,689.08	15,876.80	15,280.10	15,529.15	15,529.15	30,963,757,388
Aug. 06, 2020	15,586.70	15,834.94	15,384.30	15,690.25	15,690.25	31,168,967,107
Aug. 05, 2020	14,898.17	15,640.13	14,838.57	15,582.92	15,582.92	32,382,554,329
Aug. 04, 2020	15,064.68	15,253.83	14,884.99	14,900.92	14,900.92	28,257,237,015
Aug. 03, 2020	14,796.64	15,343.52	14,763.30	15,064.88	15,064.88	27,154,669,667
Aug. 02, 2020	15,770.21	16,139.53	14,776.91	14,809.83	14,809.83	36,724,501,598
Aug. 01, 2020	15,185.21	15,818.50	15,074.04	15,771.32	15,771.32	34,971,254,848
Jul. 31, 2020	14,900.80	15,303.06	14,749.48	15,186.41	15,186.41	31,061,548,225
Jul. 30, 2020	14,808.55	14,991.46	14,615.35	14,902.15	14,902.15	30,655,706,597
Jul. 29, 2020	14,600.41	15,074.24	14,523.11	14,809.40	14,809.40	32,842,463,658
Jul. 28, 2020	14,697.85	14,954.06	14,239.19	14,600.23	14,600.23	38,486,682,473
Jul. 27, 2020	13,288.51	15,132.35	13,270.79	14,662.38	14,662.38	47,171,673,941
Jul. 26, 2020	12,986.47	13,447.39	12,949.73	13,288.45	13,288.45	27,512,854,690
Jul. 25, 2020	12,799.56	13,019.10	12,785.21	12,982.28	12,982.28	22,283,157,610
Jul. 24, 2020	12,849.00	12,910.14	12,717.91	12,796.08	12,796.08	22,209,594,136
Jul. 23, 2020	12,783.98	12,833.32	12,715.52	12,843.04	12,843.04	24,324,522,006
Jul. 22, 2020	12,604.47	12,788.19	12,551.99	12,781.59	12,781.59	22,183,773,152
Jul. 21, 2020	12,392.88	12,662.10	12,371.18	12,604.21	12,604.21	24,293,920,503
Jul. 20, 2020	12,471.19	12,528.93	12,386.92	12,395.20	12,395.20	18,605,321,210
Jul. 19, 2020	12,436.57	12,492.28	12,354.59	12,469.29	12,469.29	17,564,049,329
Jul. 18, 2020	12,427.99	12,535.68	12,358.92	12,437.98	12,437.98	16,639,032,802
Jul. 17, 2020	12,393.65	12,462.38	12,349.18	12,428.28	12,428.28	18,937,772,920
Jul. 16, 2020	12,415.95	12,451.36	12,300.19	12,394.21	12,394.21	21,326,918,151
Jul. 15, 2020	12,569.30	12,616.58	12,394.11	12,417.11	12,417.11	21,402,065,193
Jul. 14, 2020	12,573.41	12,638.47	12,494.70	12,571.09	12,571.09	24,596,285,149
Jul. 13, 2020	12,614.76	12,629.26	12,551.05	12,580.10	12,580.10	23,843,600,752
Jul. 12, 2020	12,557.21	12,663.69	12,496.85	12,613.80	12,613.80	19,651,729,174
Jul. 11, 2020	12,613.10	12,634.88	12,507.02	12,556.24	12,556.24	18,004,640,806
Jul. 10, 2020	12,593.59	12,626.64	12,419.74	12,614.86	12,614.86	22,921,808,505
Jul. 09, 2020	12,745.10	12,747.67	12,549.81	12,599.85	12,599.85	24,445,674,055
Jul. 08, 2020	12,589.01	12,775.44	12,579.29	12,745.56	12,745.56	26,634,359,374
Jul. 07, 2020	12,658.16	12,665.74	12,487.86	12,588.00	12,588.00	18,829,262,544
Jul. 06, 2020	12,294.66	12,693.78	12,274.04	12,693.78	12,693.78	24,220,899,641
Jul. 05, 2020	12,366.31	12,415.22	12,172.25	12,296.15	12,296.15	17,485,470,181
Jul. 04, 2020	12,309.59	12,443.82	12,268.12	12,374.98	12,374.98	16,654,280,664
Jul. 03, 2020	12,382.18	12,485.77	12,275.12	12,313.75	12,313.75	17,722,659,651
Jul. 02, 2020	12,546.96	12,593.85	12,277.39	12,380.24	12,380.24	22,171,501,619
Jul. 01, 2020	12,415.63	12,656.68	12,356.55	12,543.14	12,543.14	21,708,531,242
Jun. 30, 2020	12,545.05	12,590.16	12,430.25	12,404.78	12,404.78	21,361,266,758
Jun. 29, 2020	12,501.65	12,620.33	12,371.51	12,552.25	12,552.25	22,480,712,342
Jun. 28, 2020	12,384.63	12,588.68	12,284.80	12,506.51	12,506.51	19,916,227,977
Jun. 27, 2020	12,548.00	12,602.73	12,315.86	12,380.43	12,380.43	23,641,682,586
Jun. 26, 2020	12,629.27	12,700.01	12,478.42	12,541.29	12,541.29	25,103,964,290
Jun. 25, 2020	12,708.68	12,741.90	12,410.43	12,634.47	12,634.47	25,386,798,591
Jun. 24, 2020	13,044.72	13,117.09	12,620.23	12,707.97	12,707.97	25,872,351,422
Jun. 23, 2020	13,022.06	13,066.63	12,929.43	13,041.35	13,041.35	23,031,642,515
Jun. 22, 2020	12,664.92	13,056.00	12,668.38	13,028.33	13,028.33	28,496,005,406
Jun. 21, 2020	12,698.64	12,794.16	12,664.26	12,668.61	12,668.61	20,866,871,037
Jun. 20, 2020	12,644.25	12,785.80	12,584.94	12,700.57	12,700.57	23,313,296,616
Jun. 19, 2020	12,791.84	12,794.76	12,621.58	12,640.25	12,640.25	26,717,885,071
Jun. 18, 2020	12,873.31	12,874.96	12,686.15	12,793.94	12,793.94	24,155,673,479
Jun. 17, 2020	12,902.02	12,919.16	12,650.81	12,871.53	12,871.53	27,395,680,257
Jun. 16, 2020	12,795.83	12,965.88	12,726.54	12,907.76	12,907.76	29,184,533,677
Jun. 15, 2020	12,801.99	12,896.67	12,290.48	12,791.00	12,791.00	36,136,581,920
Jun. 14, 2020	12,879.10	12,885.51	12,739.15	12,803.02	12,803.02	25,903,583,960
Jun. 13, 2020	12,883.42	12,900.37	12,768.28	12,876.00	12,876.00	23,868,245,415
Jun. 12, 2020	12,709.53	12,932.88	12,671.92	12,883.57	12,883.57	30,725,609,172
Jun. 11, 2020	13,253.50	13,333.49	12,614.49	12,711.01	12,711.01	41,244,460,346
Jun. 10, 2020	13,145.23	13,276.43	13,036.73	13,253.52	13,253.52	34,518,676,147
Jun. 09, 2020	13,067.05	13,147.80	13,023.36	13,147.35	13,147.35	31,833,021,280
Jun. 08, 2020	13,073.56	13,109.17	12,955.63	13,063.21	13,063.21	28,724,451,793
Jun. 07, 2020	12,955.97	13,094.59	12,700.59	13,071.93	13,071.93	33,507,803,431
Jun. 06, 2020	12,971.95	13,117.61	12,872.79	12,956.88	12,956.88	27,431,833,127
Jun. 05, 2020	13,232.76	13,301.33	12,960.17	12,972.79	12,972.79	31,553,918,280
Jun. 04, 2020	13,029.94	13,332.89	12,865.56	13,233.33	13,233.33	35,000,969,142
Jun. 03, 2020	12,879.21	13,066.38	12,789.36	13,031.10	13,031.10	33,745,915,781
Jun. 02, 2020	13,806.65	13,741.63	12,767.56	12,873.86	12,873.86	52,870,709,559
Jun. 01, 2020	13,037.80	13,849.41	12,830.78	13,812.49	13,812.49	47,818,587,073
May 31, 2020	13,359.47	13,359.80	12,999.26	13,034.29	13,034.29	38,262,651,031
May 30, 2020	12,999.74	13,364.88	12,900.33	13,359.90	13,359.90	45,067,717,513
May 29, 2020	13,124.61	13,196.65	12,885.62	13,000.03	13,000.03	45,306,900,255
May 28, 2020	12,635.77	13,149.15	12,594.93	13,121.03	13,121.03	47,338,134,418
May 27, 2020	12,180.68	12,685.89	12,177.17	12,630.37	12,630.37	45,041,320,319
May 26, 2020	12,448.77	12,506.55	12,102.19	12,177.47	12,177.47	40,776,269,463
May 25, 2020	12,287.26	12,519.43	12,189.15	12,445.06	12,445.06	43,716,845,838
May 24, 2020	12,899.50	13,006.09	12,291.24	12,293.22	12,293.22	45,477,123,670
May 23, 2020	12,861.38	13,025.83	12,767.63	12,895.30	12,895.30	38,825,945,503
May 22, 2020	12,664.34	12,934.79	12,610.04	12,857.90	12,857.90	41,742,535,872
May 21, 2020	13,240.80	13,300.10	12,369.60	12,666.33	12,666.33	54,848,196,094
May 20, 2020	13,555.77	13,664.71	13,141.05	13,241.13	13,241.13	50,815,353,532
May 19, 2020	13,560.51	13,682.08	13,308.70	13,560.94	13,560.94	54,715,061,711
May 18, 2020	13,634.92	13,945.72	13,466.35	13,559.83	13,559.83	58,311,257,555
May 17, 2020	13,226.01	13,858.14	13,190.20	13,627.94	13,627.94	56,486,445,444
May 16, 2020	13,169.67	13,493.04	13,064.85	13,228.95	13,228.95	51,020,709,976
May 15, 2020	13,660.76	13,691.70	13,066.92	13,162.55	13,162.55	67,954,478,023
May 14, 2020	13,064.09	13,785.38	13,053.15	13,659.96	13,659.96	79,187,547,236
May 13, 2020	12,399.22	13,138.76	12,399.22	13,062.20	13,062.20	64,195,297,370
May 12, 2020	12,073.91	12,553.66	12,016.46	12,397.94	12,397.94	59,342,846,267
May 11, 2020	12,193.24	12,639.67	11,745.08	12,061.87	12,061.87	80,096,322,005
May 10, 2020	13,444.42	13,450.61	11,767.84	12,194.49	12,194.49	88,188,810,413
May 09, 2020	13,793.51	13,896.76	13,429.67	13,448.25	13,448.25	65,274,061,290
May 08, 2020	13,883.13	13,931.15	13,611.70	13,795.97	13,795.97	72,578,485,493
May 07, 2020	13,118.50	13,969.81	12,917.11	13,904.59	13,904.59	85,388,681,944
May 06, 2020	12,648.70	13,337.79	12,602.54	13,128.23	13,128.23	69,930,093,790
May 05, 2020	12,551.50	12,740.02	12,452.61	12,642.56	12,642.56	60,591,228,694
May 04, 2020	12,573.69	12,618.09	12,212.50	12,551.25	12,551.25	64,383,494,855
May 03, 2020	12,813.78	13,076.46	12,596.06	12,576.13	12,576.13	66,576,018,254
May 02, 2020	12,650.38	12,847.40	12,568.09	12,820.88	12,820.88	57,245,685,298
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,544.48-34.62(-0.21%)

S&P 5003,351.28+2.12(+0.06%)

CAD/USD0.7473-0.0043(-0.5754%)

Bitcoin CAD (BTC-CAD)

S&P/TSX
16,544.48
-34.62(-0.21%)

S&P 500
3,351.28
+2.12(+0.06%)

CAD/USD
0.7473
-0.0043(-0.5754%)