BTC-CAD - Bitcoin CAD

CCC - CoinMarketCap. Currency in CAD
CoinMarketCap
DateOpenHighLowClose*Adj Close**Volume
Apr. 04, 20209,566.649,741.809,524.079,573.289,573.2850,214,719,488
Apr. 03, 2020------
Apr. 02, 2020------
Apr. 01, 20209,063.759,359.738,819.459,351.539,351.5357,108,147,325
Mar. 31, 20209,119.369,231.509,078.629,065.619,065.6146,163,348,087
Mar. 30, 20208,324.189,234.578,281.469,118.279,118.2752,614,519,857
Mar. 29, 20208,758.558,765.348,308.958,319.278,319.2739,859,304,271
Mar. 28, 20209,068.719,069.058,579.358,753.748,753.7448,921,296,542
Mar. 27, 20209,433.079,518.579,067.939,072.279,072.2748,497,655,309
Mar. 26, 20209,489.199,587.439,371.059,428.939,428.9349,583,980,477
Mar. 25, 20209,731.489,887.459,412.179,497.579,497.5763,387,736,719
Mar. 24, 20209,320.509,765.309,247.559,725.839,725.8369,637,984,530
Mar. 23, 20208,431.049,330.888,372.259,291.079,291.0767,322,061,060
Mar. 22, 20208,886.489,136.668,414.288,429.428,429.4257,976,375,978
Mar. 21, 20208,916.609,163.158,523.398,885.788,885.7861,049,566,657
Mar. 20, 20208,981.809,753.768,439.818,905.478,905.4778,215,501,617
Mar. 19, 20207,587.099,189.407,665.828,981.138,981.1373,983,191,567
Mar. 18, 20207,442.057,715.437,324.117,577.007,577.0054,788,769,002
Mar. 17, 20207,006.397,517.786,977.767,439.947,439.9454,988,601,652
Mar. 16, 20207,438.547,438.546,363.977,023.067,023.0663,540,416,256
Mar. 15, 20207,229.748,015.447,185.567,448.337,448.3346,960,808,987
Mar. 14, 20207,714.537,819.357,124.107,228.777,228.7750,256,571,075
Mar. 13, 20206,996.448,093.805,720.537,701.567,701.56102,651,511,744
Mar. 12, 202010,901.4710,920.206,773.106,930.856,930.8575,265,675,789
Mar. 11, 202010,862.4910,900.2010,517.6310,898.4510,898.4553,287,749,088
Mar. 10, 202010,818.5611,113.8910,763.6310,862.0010,862.0057,970,083,399
Mar. 09, 202011,051.5811,120.8810,418.2410,820.6110,820.6164,097,630,845
Mar. 08, 202011,961.4911,969.7411,040.3711,047.4511,047.4554,464,071,155
Mar. 07, 202012,243.9212,303.9211,938.0511,963.8411,963.8448,630,283,253
Mar. 06, 202012,160.6412,289.8112,097.7812,245.1912,245.1954,801,928,609
Mar. 05, 202011,723.9212,272.9811,719.8612,161.2512,161.2553,176,615,980
Mar. 04, 202011,758.5411,806.9011,680.5111,717.1711,717.1746,501,621,372
Mar. 03, 202011,810.0311,886.3011,641.1711,757.5311,757.5356,710,882,564
Mar. 02, 202011,506.5011,889.4511,465.3411,815.7311,815.7357,092,850,963
Mar. 01, 202011,518.9511,707.7811,364.8911,505.4111,505.4147,498,848,815
Feb. 29, 202011,614.6611,754.5211,518.6111,518.6111,518.6147,942,120,193
Feb. 28, 202011,764.1511,929.0311,425.9311,616.3211,616.3259,746,770,595
Feb. 27, 202011,778.3811,934.9011,441.0411,758.4811,758.4860,864,130,447
Feb. 26, 202012,401.6812,432.8911,594.4411,772.2711,772.2767,292,919,069
Feb. 25, 202012,824.1812,827.8112,362.6012,406.2112,406.2156,462,219,825
Feb. 24, 202013,149.2913,186.0312,662.7012,822.6712,822.6759,900,709,921
Feb. 23, 202012,779.6913,173.0712,772.3813,153.1813,153.1854,583,632,763
Feb. 22, 202012,811.9412,825.8612,696.9212,779.5112,779.5147,395,609,076
Feb. 21, 202012,744.5512,847.8512,707.4612,810.2712,810.2754,130,444,432
Feb. 20, 202012,730.6912,743.0312,605.0012,740.1712,740.1759,567,750,305
Feb. 19, 202013,445.3313,478.2412,711.0612,736.0612,736.0662,126,974,457
Feb. 18, 202012,827.8013,470.6612,768.6913,442.9413,442.9462,656,465,932
Feb. 17, 202013,161.2713,166.4712,576.2312,826.3612,826.3660,885,647,693
Feb. 16, 202013,104.1013,316.7812,877.5913,158.4613,158.4657,451,197,757
Feb. 15, 202013,666.8413,703.5413,084.5513,104.4313,104.4358,125,364,831
Feb. 14, 202013,546.9713,677.6313,417.2913,664.5313,664.5357,427,317,149
Feb. 13, 202013,688.1313,873.4213,420.4213,550.7213,550.7265,477,343,677
Feb. 12, 202013,559.3813,780.4713,526.9413,690.9013,690.9057,601,064,676
Feb. 11, 202013,126.1713,569.5712,930.6713,567.1513,567.1550,035,776,849
Feb. 10, 202013,462.1413,538.8713,031.1813,127.1313,127.1352,455,398,591
Feb. 09, 202013,124.8013,480.6113,109.2513,463.6213,463.6247,654,386,186
Feb. 08, 202013,030.5613,141.9012,878.6613,126.4313,126.4346,799,569,709
Feb. 07, 202012,922.3613,085.9812,941.3213,034.3813,034.3845,935,583,555
Feb. 06, 202012,776.6013,053.3812,674.9812,927.4012,927.4049,995,160,341
Feb. 05, 202012,198.5712,887.5012,173.3412,770.7612,770.7646,790,042,327
Feb. 04, 202012,353.7612,394.9612,104.7812,195.3112,195.3139,707,893,152
Feb. 03, 202012,373.8712,682.8312,295.0012,354.6712,354.6741,123,323,887
Feb. 02, 202012,429.8712,538.2112,205.8812,373.4412,373.4440,831,480,270
Feb. 01, 202012,372.3312,495.4012,328.4912,433.9112,433.9134,315,375,763
Jan. 31, 202012,562.8112,604.4512,219.3312,377.8612,377.8638,961,552,590
Jan. 30, 202012,295.1312,622.0212,196.2812,563.7112,563.7142,780,318,160
Jan. 29, 202012,318.5912,414.4612,233.7012,295.9412,295.9440,494,402,071
Jan. 28, 202011,754.9512,320.0711,727.4812,320.0712,320.0745,284,055,075
Jan. 27, 202011,314.7611,840.9511,339.2111,751.3811,751.3837,783,690,790
Jan. 26, 202010,997.0711,321.4710,957.0411,314.1311,314.1329,187,643,864
Jan. 25, 202011,096.6111,120.7110,907.4111,001.5911,001.5925,831,230,916
Jan. 24, 202011,036.2211,194.6210,868.7911,103.5911,103.5932,077,034,160
Jan. 23, 202011,405.9611,406.7110,941.7711,037.4611,037.4633,836,001,888
Jan. 22, 202011,433.4911,553.5711,348.2711,406.2511,406.2529,695,583,312
Jan. 21, 202011,296.0911,448.5211,172.3911,435.6911,435.6931,508,579,575
Jan. 20, 202011,372.1211,409.0611,167.5711,294.3311,294.3334,469,310,190
Jan. 19, 202011,683.1611,972.7411,261.6611,374.2311,374.2344,703,047,243
Jan. 18, 202011,664.5611,775.6111,534.0611,684.9411,684.9442,253,503,847
Jan. 17, 202011,379.0311,704.9511,338.0411,666.9511,666.9547,524,928,400
Jan. 16, 202011,491.8711,537.1611,231.5111,377.1711,377.1740,838,286,104
Jan. 15, 202011,531.8711,593.1111,289.3611,484.7411,484.7452,295,901,011
Jan. 14, 202010,629.0711,602.6510,637.5711,535.0411,535.0458,593,727,931
Jan. 13, 202010,701.0210,703.3010,549.1210,633.3310,633.3329,354,430,130
Jan. 12, 202010,484.0910,714.4710,464.8910,704.5810,704.5829,926,365,499
Jan. 11, 202010,652.3510,725.6610,479.3710,489.6710,489.6733,307,289,735
Jan. 10, 202010,291.3910,658.0510,084.1010,658.0510,658.0537,474,972,655
Jan. 09, 202010,537.1510,557.8610,244.4910,292.3910,292.3931,411,157,115
Jan. 08, 202010,613.4710,947.1010,373.5010,533.9810,533.9841,292,529,035
Jan. 07, 202010,071.4310,634.6410,101.5110,615.7510,615.7537,407,892,484
Jan. 06, 20209,626.2510,088.529,605.5110,072.1210,072.1230,175,671,403
Jan. 05, 20209,635.449,800.389,613.379,627.389,627.3825,623,068,499
Jan. 04, 20209,550.829,657.469,504.209,635.719,635.7123,982,163,725
Jan. 03, 20209,068.909,639.688,991.229,550.199,550.1936,551,953,211
Jan. 02, 20209,349.629,364.599,005.079,070.259,070.2527,010,361,265
Jan. 01, 20209,358.049,416.849,313.799,346.549,346.5424,100,071,166
Dec. 31, 20199,527.869,540.649,325.379,356.359,356.3527,532,089,110
Dec. 30, 20199,701.759,737.359,504.189,525.979,525.9729,877,756,181
Dec. 29, 20199,574.049,824.229,518.179,704.869,704.8629,346,388,861
Dec. 28, 20199,535.079,680.549,533.829,574.499,574.4927,953,778,303
Dec. 27, 20199,490.469,632.539,405.449,536.469,536.4629,795,977,012
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...