BTC-CAD - Bitcoin CAD
CCC - CryptoCompare. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 20, 2019 | 13,596.20 | 13,685.60 | 13,434.30 | 13,510.20 | 13,510.20 | 102,873 |
| Sep 19, 2019 | 13,368.60 | 15,000.00 | 12,900.00 | 13,596.20 | 13,596.20 | 2,177,460 |
| Sep 18, 2019 | 13,441.50 | 13,549.90 | 13,320.10 | 13,368.60 | 13,368.60 | 580,526 |
| Sep 17, 2019 | 13,597.30 | 13,597.30 | 13,336.30 | 13,441.50 | 13,441.50 | 489,173 |
| Sep 16, 2019 | 13,611.10 | 13,679.90 | 13,305.20 | 13,597.30 | 13,597.30 | 627,263 |
| Sep 15, 2019 | 13,704.20 | 13,762.50 | 13,568.70 | 13,611.10 | 13,611.10 | 200,071 |
| Sep 14, 2019 | 13,704.20 | 13,790.00 | 13,545.60 | 13,704.20 | 13,704.20 | 343,998 |
| Sep 13, 2019 | 13,716.70 | 13,734.80 | 13,431.50 | 13,704.20 | 13,704.20 | 577,008 |
| Sep 12, 2019 | 13,378.40 | 13,733.20 | 13,238.10 | 13,716.70 | 13,716.70 | 504,191 |
| Sep 11, 2019 | 13,311.10 | 13,410.00 | 13,039.00 | 13,378.40 | 13,378.40 | 526,559 |
| Sep 10, 2019 | 13,581.40 | 13,701.90 | 13,030.20 | 13,311.10 | 13,311.10 | 668,868 |
| Sep 09, 2019 | 13,667.70 | 13,689.60 | 13,300.00 | 13,581.40 | 13,581.40 | 588,629 |
| Sep 08, 2019 | 13,735.70 | 13,852.90 | 13,483.10 | 13,667.70 | 13,667.70 | 220,439 |
| Sep 07, 2019 | 13,637.70 | 13,850.00 | 13,561.40 | 13,735.70 | 13,735.70 | 275,959 |
| Sep 06, 2019 | 13,950.00 | 14,280.50 | 13,450.30 | 13,637.70 | 13,637.70 | 1,155,729 |
| Sep 05, 2019 | 13,880.60 | 13,968.80 | 13,754.90 | 13,950.00 | 13,950.00 | 556,111 |
| Sep 04, 2019 | 14,096.50 | 14,138.00 | 13,717.00 | 13,880.60 | 13,880.60 | 520,150 |
| Sep 03, 2019 | 13,857.20 | 14,250.00 | 13,705.80 | 14,096.50 | 14,096.50 | 1,757,641 |
| Sep 02, 2019 | 12,991.00 | 13,934.70 | 12,948.50 | 13,857.20 | 13,857.20 | 942,969 |
| Sep 01, 2019 | 12,809.20 | 13,130.30 | 12,715.00 | 12,991.00 | 12,991.00 | 285,290 |
| Aug 31, 2019 | 12,804.40 | 12,900.00 | 12,600.00 | 12,809.20 | 12,809.20 | 493,118 |
| Aug 30, 2019 | 12,557.80 | 12,948.50 | 12,459.00 | 12,804.40 | 12,804.40 | 428,748 |
| Aug 29, 2019 | 12,983.10 | 12,983.10 | 12,438.00 | 12,557.80 | 12,557.80 | 1,223,190 |
| Aug 28, 2019 | 13,462.80 | 13,651.60 | 12,834.00 | 12,983.10 | 12,983.10 | 1,538,007 |
| Aug 27, 2019 | 13,696.20 | 13,749.90 | 13,300.00 | 13,462.80 | 13,462.80 | 819,606 |
| Aug 26, 2019 | 13,495.00 | 14,132.90 | 13,483.00 | 13,696.20 | 13,696.20 | 663,039 |
| Aug 25, 2019 | 13,506.10 | 13,701.00 | 13,187.90 | 13,495.00 | 13,495.00 | 618,197 |
| Aug 24, 2019 | 13,886.40 | 13,886.40 | 13,200.00 | 13,506.10 | 13,506.10 | 389,960 |
| Aug 23, 2019 | 13,412.20 | 13,935.50 | 13,380.00 | 13,886.40 | 13,886.40 | 442,921 |
| Aug 22, 2019 | 13,487.20 | 13,628.90 | 13,011.00 | 13,412.20 | 13,412.20 | 776,160 |
| Aug 21, 2019 | 14,342.40 | 14,358.20 | 13,127.60 | 13,487.20 | 13,487.20 | 883,288 |
| Aug 20, 2019 | 14,550.00 | 14,631.40 | 14,105.00 | 14,342.40 | 14,342.40 | 574,922 |
| Aug 19, 2019 | 13,700.00 | 14,550.00 | 13,562.60 | 14,550.00 | 14,550.00 | 973,798 |
| Aug 18, 2019 | 13,514.20 | 13,900.00 | 13,374.90 | 13,700.00 | 13,700.00 | 473,610 |
| Aug 17, 2019 | 13,729.30 | 13,896.50 | 13,328.00 | 13,514.20 | 13,514.20 | 1,194,621 |
| Aug 16, 2019 | 13,795.50 | 13,991.90 | 13,008.70 | 13,729.30 | 13,729.30 | 783,834 |
| Aug 15, 2019 | 13,289.10 | 16,500.00 | 12,650.60 | 13,795.50 | 13,795.50 | 2,603,857 |
| Aug 14, 2019 | 14,442.90 | 14,442.90 | 13,225.50 | 13,289.10 | 13,289.10 | 1,308,356 |
| Aug 13, 2019 | 15,041.10 | 15,174.30 | 14,211.50 | 14,442.90 | 14,442.90 | 826,959 |
| Aug 12, 2019 | 15,255.30 | 15,255.30 | 14,951.20 | 15,041.10 | 15,041.10 | 550,740 |
| Aug 11, 2019 | 14,955.20 | 15,300.00 | 14,754.50 | 15,255.30 | 15,255.30 | 390,620 |
| Aug 10, 2019 | 15,700.50 | 15,800.00 | 14,869.30 | 14,955.20 | 14,955.20 | 688,885 |
| Aug 09, 2019 | 15,800.00 | 15,889.00 | 15,450.00 | 15,700.50 | 15,700.50 | 470,903 |
| Aug 08, 2019 | 15,776.70 | 15,824.00 | 15,222.50 | 15,800.00 | 15,800.00 | 1,070,396 |
| Aug 07, 2019 | 15,053.80 | 15,815.00 | 14,750.20 | 15,776.70 | 15,776.70 | 1,362,814 |
| Aug 06, 2019 | 15,227.10 | 15,944.90 | 14,652.90 | 15,053.80 | 15,053.80 | 1,297,525 |
| Aug 05, 2019 | 14,479.20 | 15,494.10 | 14,476.70 | 15,227.10 | 15,227.10 | 2,613,805 |
| Aug 04, 2019 | 14,188.70 | 15,038.30 | 12,995.10 | 14,479.20 | 14,479.20 | 1,713,944 |
| Aug 03, 2019 | 13,800.00 | 14,250.00 | 13,746.70 | 14,188.70 | 14,188.70 | 770,125 |
| Aug 02, 2019 | 13,562.00 | 13,970.70 | 13,521.50 | 13,800.00 | 13,800.00 | 501,784 |
| Aug 01, 2019 | 13,311.60 | 13,797.80 | 13,060.10 | 13,562.00 | 13,562.00 | 2,014,731 |
| Jul 31, 2019 | 12,664.10 | 13,311.60 | 12,500.80 | 13,311.60 | 13,311.60 | 1,657,808 |
| Jul 30, 2019 | 12,496.80 | 12,800.00 | 12,337.30 | 12,664.10 | 12,664.10 | 569,941 |
| Jul 29, 2019 | 12,568.40 | 12,782.00 | 12,377.80 | 12,496.80 | 12,496.80 | 693,956 |
| Jul 28, 2019 | 12,424.80 | 12,611.00 | 12,019.00 | 12,568.40 | 12,568.40 | 415,201 |
| Jul 27, 2019 | 12,938.60 | 13,455.10 | 12,330.00 | 12,424.80 | 12,424.80 | 1,119,702 |
| Jul 26, 2019 | 12,998.00 | 13,044.90 | 12,724.50 | 12,938.60 | 12,938.60 | 542,221 |
| Jul 25, 2019 | 12,865.00 | 13,351.00 | 12,792.20 | 12,998.00 | 12,998.00 | 805,022 |
| Jul 24, 2019 | 12,952.30 | 13,031.00 | 12,507.50 | 12,865.00 | 12,865.00 | 732,842 |
| Jul 23, 2019 | 13,572.10 | 13,572.10 | 12,915.00 | 12,952.30 | 12,952.30 | 881,071 |
| Jul 22, 2019 | 13,778.70 | 13,998.60 | 13,224.80 | 13,572.10 | 13,572.10 | 664,746 |
| Jul 21, 2019 | 14,034.10 | 14,188.90 | 13,510.10 | 13,778.70 | 13,778.70 | 405,125 |
| Jul 20, 2019 | 13,777.40 | 14,473.30 | 13,555.50 | 14,034.10 | 14,034.10 | 746,769 |
| Jul 19, 2019 | 13,804.90 | 14,000.00 | 13,196.80 | 13,777.40 | 13,777.40 | 1,259,875 |
| Jul 18, 2019 | 12,620.00 | 14,000.00 | 11,791.00 | 13,804.90 | 13,804.90 | 2,396,992 |
| Jul 17, 2019 | 12,400.20 | 13,000.00 | 11,900.00 | 12,620.00 | 12,620.00 | 1,978,531 |
| Jul 16, 2019 | 14,251.30 | 14,493.80 | 12,400.00 | 12,400.20 | 12,400.20 | 1,529,362 |
| Jul 15, 2019 | 13,953.00 | 14,494.60 | 12,937.50 | 14,251.30 | 14,251.30 | 1,017,299 |
| Jul 14, 2019 | 14,947.90 | 15,000.00 | 12,511.00 | 13,953.00 | 13,953.00 | 1,339,067 |
| Jul 13, 2019 | 15,414.00 | 15,535.90 | 14,200.00 | 14,947.90 | 14,947.90 | 795,173 |
| Jul 12, 2019 | 14,905.80 | 15,650.00 | 14,561.20 | 15,414.00 | 15,414.00 | 1,219,034 |
| Jul 11, 2019 | 15,890.80 | 15,890.80 | 14,444.00 | 14,905.80 | 14,905.80 | 1,713,535 |
| Jul 10, 2019 | 16,347.70 | 17,157.80 | 15,100.00 | 15,890.80 | 15,890.80 | 2,355,254 |
| Jul 09, 2019 | 16,018.50 | 16,579.00 | 15,750.30 | 16,347.70 | 16,347.70 | 1,760,800 |
| Jul 08, 2019 | 14,759.10 | 16,182.30 | 14,621.60 | 16,018.50 | 16,018.50 | 1,731,667 |
| Jul 07, 2019 | 14,545.60 | 14,948.20 | 14,450.00 | 14,759.10 | 14,759.10 | 216,465 |
| Jul 06, 2019 | 14,181.80 | 15,063.50 | 14,181.80 | 14,545.60 | 14,545.60 | 777,921 |
| Jul 05, 2019 | 14,237.10 | 14,851.90 | 13,971.40 | 14,181.80 | 14,181.80 | 984,146 |
| Jul 04, 2019 | 15,167.40 | 15,174.20 | 14,225.10 | 14,237.10 | 14,237.10 | 1,134,984 |
| Jul 03, 2019 | 14,075.90 | 15,200.00 | 14,011.80 | 15,167.40 | 15,167.40 | 1,809,420 |
| Jul 02, 2019 | 13,250.00 | 14,167.40 | 11,800.00 | 14,075.90 | 14,075.90 | 1,707,763 |
| Jul 01, 2019 | 13,647.60 | 13,880.00 | 11,950.00 | 13,250.00 | 13,250.00 | 795,610 |
| Jun 30, 2019 | 15,156.30 | 15,399.40 | 12,602.00 | 13,647.60 | 13,647.60 | 1,031,381 |
| Jun 29, 2019 | 15,869.00 | 15,869.00 | 14,500.10 | 15,156.30 | 15,156.30 | 834,989 |
| Jun 28, 2019 | 14,403.20 | 15,987.60 | 13,891.20 | 15,869.00 | 15,869.00 | 1,766,344 |
| Jun 27, 2019 | 16,715.50 | 17,198.40 | 13,351.00 | 14,403.20 | 14,403.20 | 2,583,896 |
| Jun 26, 2019 | 15,390.20 | 17,997.90 | 14,589.40 | 16,715.50 | 16,715.50 | 5,432,521 |
| Jun 25, 2019 | 14,420.10 | 15,406.90 | 14,280.80 | 15,390.20 | 15,390.20 | 2,326,555 |
| Jun 24, 2019 | 14,277.30 | 14,556.70 | 13,888.90 | 14,420.10 | 14,420.10 | 962,139 |
| Jun 23, 2019 | 14,091.60 | 14,740.20 | 13,832.10 | 14,277.30 | 14,277.30 | 882,795 |
| Jun 22, 2019 | 13,377.30 | 14,799.00 | 13,314.30 | 14,091.60 | 14,091.60 | 1,862,186 |
| Jun 21, 2019 | 12,675.90 | 13,377.30 | 12,608.50 | 13,377.30 | 13,377.30 | 1,261,836 |
| Jun 20, 2019 | 12,358.40 | 12,741.20 | 12,225.00 | 12,675.90 | 12,675.90 | 1,121,076 |
| Jun 19, 2019 | 12,092.70 | 12,400.00 | 12,019.30 | 12,358.40 | 12,358.40 | 1,255,682 |
| Jun 18, 2019 | 12,300.00 | 12,361.10 | 11,874.40 | 12,092.70 | 12,092.70 | 806,510 |
| Jun 17, 2019 | 11,963.80 | 12,470.00 | 11,956.40 | 12,300.00 | 12,300.00 | 901,607 |
| Jun 16, 2019 | 11,824.10 | 12,450.00 | 11,760.00 | 11,963.80 | 11,963.80 | 1,012,528 |
| Jun 15, 2019 | 11,587.00 | 11,842.00 | 11,500.00 | 11,824.10 | 11,824.10 | 701,804 |
| Jun 14, 2019 | 10,897.80 | 11,599.90 | 10,840.20 | 11,587.00 | 11,587.00 | 636,846 |
| Jun 13, 2019 | 10,815.00 | 11,088.40 | 10,687.00 | 10,897.80 | 10,897.80 | 635,107 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...