Canada markets close in 33 minutes

Bitcoin CAD (BTC-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
26,142.06-764.05 (-2.84%)
As of 07:26PM UTC. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202226,705.8327,141.6826,120.3526,142.0626,142.0626,555,570,176
Jun 27, 202227,121.6827,644.1126,567.5226,691.6026,691.6026,987,945,039
Jun 26, 202227,710.5928,080.8627,094.4927,120.4627,120.4623,250,975,800
Jun 25, 202227,371.7127,742.0727,024.9227,718.1327,718.1323,683,580,344
Jun 24, 202227,388.9827,686.2126,970.4627,369.2027,369.2032,172,456,593
Jun 23, 202225,909.8427,440.2625,856.7527,390.5827,390.5834,018,364,416
Jun 22, 202226,796.0026,975.7325,698.7025,910.3825,910.3837,043,219,273
Jun 21, 202226,736.5627,933.2026,429.4426,784.6026,784.6037,466,596,738
Jun 20, 202226,724.7227,167.3525,645.3426,743.3726,743.3740,010,094,692
Jun 19, 202224,765.6026,927.5023,536.1726,724.6026,724.6045,938,111,198
Jun 18, 202226,670.8327,012.9523,069.1124,774.3824,774.3854,725,903,315
Jun 17, 202226,410.5127,534.8426,360.0426,668.3026,668.3035,345,541,168
Jun 16, 202229,064.8529,414.8826,251.9826,405.2426,405.2440,400,087,818
Jun 15, 202228,735.2729,183.6426,121.2329,060.3929,060.3970,693,992,391
Jun 14, 202228,992.0829,655.8027,026.4928,748.2928,748.2965,911,288,929
Jun 13, 202234,217.9534,292.8628,539.1528,991.3028,991.3087,931,019,276
Jun 12, 202236,272.0536,437.1834,250.0434,250.0434,250.0443,721,064,410
Jun 11, 202237,181.1737,586.7336,096.5236,255.8136,255.8134,831,394,091
Jun 10, 202238,248.8538,403.2036,991.5337,180.0737,180.0738,181,895,040
Jun 09, 202237,933.1738,448.7238,139.6638,250.9738,250.9727,555,136,675
Jun 08, 202239,052.5939,186.1937,580.2337,932.0137,932.0137,966,788,265
Jun 07, 202239,473.1839,465.1736,930.2939,057.6039,057.6051,111,920,040
Jun 06, 202237,645.3239,797.6437,617.8939,471.8439,471.8440,197,417,091
Jun 05, 202237,579.4237,935.4137,251.0937,640.7737,640.7721,728,716,049
Jun 04, 202237,416.9637,699.6437,157.3237,576.6437,576.6420,894,214,408
Jun 03, 202238,297.7938,520.3736,970.8337,414.7637,414.7632,969,934,304
Jun 02, 202237,745.9338,478.9337,557.5538,297.3938,297.3936,557,804,842
Jun 01, 202240,175.3040,419.0937,350.9637,751.2337,751.2352,113,280,421
May 31, 202240,148.0740,744.2239,567.0040,174.9940,174.9942,381,230,632
May 30, 202237,470.0740,449.8337,270.6340,151.2740,151.2749,708,185,832
May 29, 202236,929.2337,537.3936,701.7537,473.3737,473.3723,026,551,253
May 28, 202236,703.0237,058.1236,337.1136,933.8436,933.8424,499,540,717
May 27, 202237,368.4837,475.8136,047.0336,430.0236,430.0246,552,431,415
May 26, 202237,903.2938,290.6536,267.1237,389.0337,389.0346,979,384,509
May 25, 202238,026.4438,641.4737,830.0937,900.1937,900.1935,288,287,525
May 24, 202237,213.9438,161.5836,976.2638,029.5838,029.5834,132,342,196
May 23, 202238,845.3139,122.1537,062.0637,211.1137,211.1140,260,412,018
May 22, 202237,790.1238,985.4137,588.1638,863.6738,863.6727,723,534,177
May 21, 202237,491.4537,990.9337,270.0137,789.8037,789.8022,180,204,133
May 20, 202238,856.7039,276.7737,021.6737,492.5837,492.5839,480,977,289
May 19, 202237,015.8038,953.1636,916.3338,860.8238,860.8243,295,162,045
May 18, 202238,962.9639,190.5837,015.6937,015.6937,015.6940,321,548,793
May 17, 202238,373.6739,393.0038,014.9338,964.7238,964.7237,268,656,499
May 16, 202240,400.3340,401.5837,687.8438,374.3338,374.3341,909,379,835
May 15, 202238,848.7040,405.2638,111.9040,401.2840,401.2833,342,226,949
May 14, 202237,799.4238,970.3037,047.2838,852.1638,852.1636,888,465,126
May 13, 202237,815.4340,008.1937,484.3237,796.1437,796.1455,295,682,057
May 12, 202237,604.5039,000.0934,336.5137,837.3737,837.3787,259,561,191
May 11, 202240,421.6341,524.0136,591.8237,604.0137,604.0191,473,274,467
May 10, 202239,388.6942,375.3338,989.5440,430.3840,430.3877,948,317,661
May 09, 202244,006.1544,286.2739,419.0039,419.0039,419.0082,431,074,228
May 08, 202245,828.9745,828.9743,630.3544,005.1844,005.1847,498,511,883
May 07, 202246,525.4646,638.3145,103.3645,827.7045,827.7031,465,625,876
May 06, 202246,916.2647,001.3245,712.8446,523.4346,523.4348,788,421,202
May 05, 202250,566.3550,635.0946,073.0446,918.7746,918.7755,296,921,135
May 04, 202248,444.3650,965.7748,403.1050,569.6950,569.6946,819,524,651
May 03, 202249,591.4649,652.6048,249.9048,447.5048,447.5035,070,360,536
May 02, 202249,458.2350,288.7149,260.1249,593.0249,593.0242,376,379,198
May 01, 202248,505.8649,610.7248,341.9049,454.2549,454.2534,713,614,281
Apr 30, 202249,653.8949,866.5648,486.1548,507.9348,507.9330,734,069,608
Apr 29, 202250,916.8750,916.7849,170.1449,658.9949,658.9939,720,935,643
Apr 28, 202250,291.5051,519.1050,063.9950,923.5550,923.5543,407,862,696
Apr 27, 202248,820.3350,555.8048,695.4550,291.1150,291.1139,705,021,212
Apr 26, 202251,524.7451,859.4848,568.9748,816.6948,816.6944,272,320,412
Apr 25, 202250,222.8951,572.7348,817.1051,537.3351,537.3345,152,118,538
Apr 24, 202250,182.3450,652.5449,874.0750,218.6850,218.6822,856,966,079
Apr 23, 202250,513.2850,763.8750,021.9650,192.9650,192.9620,513,603,641
Apr 22, 202251,028.1451,413.9850,005.9150,515.3150,515.3135,606,673,564
Apr 21, 202251,662.7253,553.6650,415.3251,030.0351,030.0344,539,643,990
Apr 20, 202252,308.5952,823.0551,233.0751,666.3051,666.3034,739,668,831
Apr 19, 202251,448.9752,607.2851,102.4352,309.8652,309.8631,892,035,016
Apr 18, 202250,114.2551,716.3348,904.0551,446.5051,446.5042,473,045,905
Apr 17, 202250,978.9451,171.8649,986.8350,108.8950,108.8924,081,912,228
Apr 16, 202251,148.6451,251.2650,550.9250,987.4050,987.4021,231,652,969
Apr 15, 202250,369.6651,237.3950,277.6651,150.0851,150.0827,441,922,161
Apr 14, 202251,728.9352,017.1750,046.8150,364.7650,364.7630,698,964,473
Apr 13, 202250,698.7052,047.7150,180.9151,737.1151,737.1134,801,350,317
Apr 12, 202249,972.2751,136.2449,807.4550,703.2650,703.2639,159,744,785
Apr 11, 202253,094.4853,410.5749,739.7949,957.3449,957.3442,914,114,874
Apr 10, 202253,777.1154,515.7852,829.9553,102.8253,102.8222,211,660,673
Apr 09, 202253,149.8453,784.3153,025.6253,778.4353,778.4320,176,302,551
Apr 08, 202254,761.5255,255.2453,025.6653,156.8653,156.8634,211,322,691
Apr 07, 202254,287.0255,060.1353,880.0554,759.9154,759.9132,855,519,322
Apr 06, 202256,862.3156,862.3154,270.0154,286.0754,286.0749,494,886,696
Apr 05, 202258,217.9758,597.4556,862.8856,876.8456,876.8437,006,412,725
Apr 04, 202258,183.8558,431.3156,524.1958,215.6858,215.6840,581,052,107
Apr 03, 202257,428.4759,244.2857,146.6858,194.2458,194.2431,837,632,462
Apr 02, 202257,962.4058,892.5757,332.5357,440.7757,440.7736,737,630,178
Apr 01, 202256,951.8258,293.5255,525.4657,957.5857,957.5847,790,316,188
Mar 31, 202258,752.6259,486.4456,736.1356,932.4556,932.4541,665,949,368
Mar 30, 202259,316.5759,448.8558,410.0958,753.2758,753.2736,620,567,407
Mar 29, 202258,977.9060,092.1658,977.9059,327.6159,327.6139,243,309,719
Mar 28, 202258,468.6060,266.9958,277.5559,012.4159,012.4145,531,734,637
Mar 27, 202255,576.0758,470.8955,704.3758,466.9058,466.9035,165,798,397
Mar 26, 202255,328.6655,864.0755,099.6455,570.4155,570.4121,166,881,924
Mar 25, 202255,047.9256,350.3954,836.5355,327.2655,327.2638,143,108,981
Mar 24, 202253,864.0555,361.3853,687.3955,043.3955,043.3938,868,868,562
Mar 23, 202253,308.3753,872.6652,716.4653,871.9753,871.9731,704,202,506
Mar 22, 202251,707.9554,283.9651,562.4053,301.3653,301.3640,272,414,224
Mar 21, 202251,996.7352,208.6051,251.7051,712.8451,712.8430,988,359,730
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...