Canada Markets closed

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.
CoinMarketCap
DateOpenHighLowClose*Adj Close**Volume
Aug. 09, 202015,743.5415,795.2815,509.4815,509.4815,509.4824,825,438,208
Aug. 08, 202015,533.2715,794.6215,471.1915,733.0315,733.0323,520,550,857
Aug. 07, 202015,689.0815,876.8015,280.1015,529.1515,529.1530,963,757,388
Aug. 06, 202015,586.7015,834.9415,384.3015,690.2515,690.2531,168,967,107
Aug. 05, 202014,898.1715,640.1314,838.5715,582.9215,582.9232,382,554,329
Aug. 04, 202015,064.6815,253.8314,884.9914,900.9214,900.9228,257,237,015
Aug. 03, 202014,796.6415,343.5214,763.3015,064.8815,064.8827,154,669,667
Aug. 02, 202015,770.2116,139.5314,776.9114,809.8314,809.8336,724,501,598
Aug. 01, 202015,185.2115,818.5015,074.0415,771.3215,771.3234,971,254,848
Jul. 31, 202014,900.8015,303.0614,749.4815,186.4115,186.4131,061,548,225
Jul. 30, 202014,808.5514,991.4614,615.3514,902.1514,902.1530,655,706,597
Jul. 29, 202014,600.4115,074.2414,523.1114,809.4014,809.4032,842,463,658
Jul. 28, 202014,697.8514,954.0614,239.1914,600.2314,600.2338,486,682,473
Jul. 27, 202013,288.5115,132.3513,270.7914,662.3814,662.3847,171,673,941
Jul. 26, 202012,986.4713,447.3912,949.7313,288.4513,288.4527,512,854,690
Jul. 25, 202012,799.5613,019.1012,785.2112,982.2812,982.2822,283,157,610
Jul. 24, 202012,849.0012,910.1412,717.9112,796.0812,796.0822,209,594,136
Jul. 23, 202012,783.9812,833.3212,715.5212,843.0412,843.0424,324,522,006
Jul. 22, 202012,604.4712,788.1912,551.9912,781.5912,781.5922,183,773,152
Jul. 21, 202012,392.8812,662.1012,371.1812,604.2112,604.2124,293,920,503
Jul. 20, 202012,471.1912,528.9312,386.9212,395.2012,395.2018,605,321,210
Jul. 19, 202012,436.5712,492.2812,354.5912,469.2912,469.2917,564,049,329
Jul. 18, 202012,427.9912,535.6812,358.9212,437.9812,437.9816,639,032,802
Jul. 17, 202012,393.6512,462.3812,349.1812,428.2812,428.2818,937,772,920
Jul. 16, 202012,415.9512,451.3612,300.1912,394.2112,394.2121,326,918,151
Jul. 15, 202012,569.3012,616.5812,394.1112,417.1112,417.1121,402,065,193
Jul. 14, 202012,573.4112,638.4712,494.7012,571.0912,571.0924,596,285,149
Jul. 13, 202012,614.7612,629.2612,551.0512,580.1012,580.1023,843,600,752
Jul. 12, 202012,557.2112,663.6912,496.8512,613.8012,613.8019,651,729,174
Jul. 11, 202012,613.1012,634.8812,507.0212,556.2412,556.2418,004,640,806
Jul. 10, 202012,593.5912,626.6412,419.7412,614.8612,614.8622,921,808,505
Jul. 09, 202012,745.1012,747.6712,549.8112,599.8512,599.8524,445,674,055
Jul. 08, 202012,589.0112,775.4412,579.2912,745.5612,745.5626,634,359,374
Jul. 07, 202012,658.1612,665.7412,487.8612,588.0012,588.0018,829,262,544
Jul. 06, 202012,294.6612,693.7812,274.0412,693.7812,693.7824,220,899,641
Jul. 05, 202012,366.3112,415.2212,172.2512,296.1512,296.1517,485,470,181
Jul. 04, 202012,309.5912,443.8212,268.1212,374.9812,374.9816,654,280,664
Jul. 03, 202012,382.1812,485.7712,275.1212,313.7512,313.7517,722,659,651
Jul. 02, 202012,546.9612,593.8512,277.3912,380.2412,380.2422,171,501,619
Jul. 01, 202012,415.6312,656.6812,356.5512,543.1412,543.1421,708,531,242
Jun. 30, 202012,545.0512,590.1612,430.2512,404.7812,404.7821,361,266,758
Jun. 29, 202012,501.6512,620.3312,371.5112,552.2512,552.2522,480,712,342
Jun. 28, 202012,384.6312,588.6812,284.8012,506.5112,506.5119,916,227,977
Jun. 27, 202012,548.0012,602.7312,315.8612,380.4312,380.4323,641,682,586
Jun. 26, 202012,629.2712,700.0112,478.4212,541.2912,541.2925,103,964,290
Jun. 25, 202012,708.6812,741.9012,410.4312,634.4712,634.4725,386,798,591
Jun. 24, 202013,044.7213,117.0912,620.2312,707.9712,707.9725,872,351,422
Jun. 23, 202013,022.0613,066.6312,929.4313,041.3513,041.3523,031,642,515
Jun. 22, 202012,664.9213,056.0012,668.3813,028.3313,028.3328,496,005,406
Jun. 21, 202012,698.6412,794.1612,664.2612,668.6112,668.6120,866,871,037
Jun. 20, 202012,644.2512,785.8012,584.9412,700.5712,700.5723,313,296,616
Jun. 19, 202012,791.8412,794.7612,621.5812,640.2512,640.2526,717,885,071
Jun. 18, 202012,873.3112,874.9612,686.1512,793.9412,793.9424,155,673,479
Jun. 17, 202012,902.0212,919.1612,650.8112,871.5312,871.5327,395,680,257
Jun. 16, 202012,795.8312,965.8812,726.5412,907.7612,907.7629,184,533,677
Jun. 15, 202012,801.9912,896.6712,290.4812,791.0012,791.0036,136,581,920
Jun. 14, 202012,879.1012,885.5112,739.1512,803.0212,803.0225,903,583,960
Jun. 13, 202012,883.4212,900.3712,768.2812,876.0012,876.0023,868,245,415
Jun. 12, 202012,709.5312,932.8812,671.9212,883.5712,883.5730,725,609,172
Jun. 11, 202013,253.5013,333.4912,614.4912,711.0112,711.0141,244,460,346
Jun. 10, 202013,145.2313,276.4313,036.7313,253.5213,253.5234,518,676,147
Jun. 09, 202013,067.0513,147.8013,023.3613,147.3513,147.3531,833,021,280
Jun. 08, 202013,073.5613,109.1712,955.6313,063.2113,063.2128,724,451,793
Jun. 07, 202012,955.9713,094.5912,700.5913,071.9313,071.9333,507,803,431
Jun. 06, 202012,971.9513,117.6112,872.7912,956.8812,956.8827,431,833,127
Jun. 05, 202013,232.7613,301.3312,960.1712,972.7912,972.7931,553,918,280
Jun. 04, 202013,029.9413,332.8912,865.5613,233.3313,233.3335,000,969,142
Jun. 03, 202012,879.2113,066.3812,789.3613,031.1013,031.1033,745,915,781
Jun. 02, 202013,806.6513,741.6312,767.5612,873.8612,873.8652,870,709,559
Jun. 01, 202013,037.8013,849.4112,830.7813,812.4913,812.4947,818,587,073
May 31, 202013,359.4713,359.8012,999.2613,034.2913,034.2938,262,651,031
May 30, 202012,999.7413,364.8812,900.3313,359.9013,359.9045,067,717,513
May 29, 202013,124.6113,196.6512,885.6213,000.0313,000.0345,306,900,255
May 28, 202012,635.7713,149.1512,594.9313,121.0313,121.0347,338,134,418
May 27, 202012,180.6812,685.8912,177.1712,630.3712,630.3745,041,320,319
May 26, 202012,448.7712,506.5512,102.1912,177.4712,177.4740,776,269,463
May 25, 202012,287.2612,519.4312,189.1512,445.0612,445.0643,716,845,838
May 24, 202012,899.5013,006.0912,291.2412,293.2212,293.2245,477,123,670
May 23, 202012,861.3813,025.8312,767.6312,895.3012,895.3038,825,945,503
May 22, 202012,664.3412,934.7912,610.0412,857.9012,857.9041,742,535,872
May 21, 202013,240.8013,300.1012,369.6012,666.3312,666.3354,848,196,094
May 20, 202013,555.7713,664.7113,141.0513,241.1313,241.1350,815,353,532
May 19, 202013,560.5113,682.0813,308.7013,560.9413,560.9454,715,061,711
May 18, 202013,634.9213,945.7213,466.3513,559.8313,559.8358,311,257,555
May 17, 202013,226.0113,858.1413,190.2013,627.9413,627.9456,486,445,444
May 16, 202013,169.6713,493.0413,064.8513,228.9513,228.9551,020,709,976
May 15, 202013,660.7613,691.7013,066.9213,162.5513,162.5567,954,478,023
May 14, 202013,064.0913,785.3813,053.1513,659.9613,659.9679,187,547,236
May 13, 202012,399.2213,138.7612,399.2213,062.2013,062.2064,195,297,370
May 12, 202012,073.9112,553.6612,016.4612,397.9412,397.9459,342,846,267
May 11, 202012,193.2412,639.6711,745.0812,061.8712,061.8780,096,322,005
May 10, 202013,444.4213,450.6111,767.8412,194.4912,194.4988,188,810,413
May 09, 202013,793.5113,896.7613,429.6713,448.2513,448.2565,274,061,290
May 08, 202013,883.1313,931.1513,611.7013,795.9713,795.9772,578,485,493
May 07, 202013,118.5013,969.8112,917.1113,904.5913,904.5985,388,681,944
May 06, 202012,648.7013,337.7912,602.5413,128.2313,128.2369,930,093,790
May 05, 202012,551.5012,740.0212,452.6112,642.5612,642.5660,591,228,694
May 04, 202012,573.6912,618.0912,212.5012,551.2512,551.2564,383,494,855
May 03, 202012,813.7813,076.4612,596.0612,576.1312,576.1366,576,018,254
May 02, 202012,650.3812,847.4012,568.0912,820.8812,820.8857,245,685,298
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...