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 |
|---|---|---|---|---|---|---|
| Jan 22, 2019 | 5,112.79 | 5,453.27 | 4,835.35 | 5,036.43 | 5,036.43 | 137,732 |
| Jan 21, 2019 | 4,917.53 | 5,570.92 | 4,665.89 | 5,112.79 | 5,112.79 | 559,250 |
| Jan 20, 2019 | 4,998.97 | 5,737.22 | 4,674.26 | 4,917.53 | 4,917.53 | 504,476 |
| Jan 19, 2019 | 5,048.45 | 5,763.10 | 4,800.99 | 4,998.97 | 4,998.97 | 743,532 |
| Jan 18, 2019 | 5,034.56 | 5,618.54 | 4,692.93 | 5,048.45 | 5,048.45 | 1,094,130 |
| Jan 17, 2019 | 5,223.12 | 5,620.07 | 4,719.54 | 5,034.56 | 5,034.56 | 1,090,430 |
| Jan 16, 2019 | 5,209.37 | 5,673.87 | 4,895.73 | 5,223.12 | 5,223.12 | 1,414,879 |
| Jan 15, 2019 | 5,152.75 | 5,670.18 | 5,037.76 | 5,209.37 | 5,209.37 | 1,914,160 |
| Jan 14, 2019 | 4,776.79 | 5,512.34 | 4,563.19 | 5,152.75 | 5,152.75 | 1,505,876 |
| Jan 13, 2019 | 5,065.18 | 5,610.48 | 4,652.59 | 4,776.79 | 4,776.79 | 1,093,219 |
| Jan 12, 2019 | 5,056.28 | 5,611.76 | 4,916.66 | 5,065.18 | 5,065.18 | 664,397 |
| Jan 11, 2019 | 5,006.12 | 5,473.34 | 4,853.26 | 5,056.28 | 5,056.28 | 1,526,953 |
| Jan 10, 2019 | 5,564.18 | 5,833.05 | 4,932.65 | 5,006.12 | 5,006.12 | 2,450,484 |
| Jan 09, 2019 | 5,554.96 | 6,171.95 | 5,299.38 | 5,564.18 | 5,564.18 | 1,088,398 |
| Jan 08, 2019 | 5,600.92 | 6,230.13 | 5,319.55 | 5,554.96 | 5,554.96 | 1,611,013 |
| Jan 07, 2019 | 5,747.49 | 5,983.28 | 5,484.35 | 5,600.92 | 5,600.92 | 1,142,199 |
| Jan 06, 2019 | 5,344.25 | 5,918.62 | 5,096.91 | 5,747.49 | 5,747.49 | 706,591 |
| Jan 05, 2019 | 5,342.28 | 5,934.56 | 5,129.92 | 5,344.25 | 5,344.25 | 572,959 |
| Jan 04, 2019 | 5,307.53 | 5,949.23 | 5,205.29 | 5,342.28 | 5,342.28 | 1,120,137 |
| Jan 03, 2019 | 5,501.02 | 6,045.24 | 5,189.99 | 5,307.53 | 5,307.53 | 917,776 |
| Jan 02, 2019 | 5,440.99 | 5,709.04 | 5,256.74 | 5,501.02 | 5,501.02 | 1,346,751 |
| Jan 01, 2019 | 5,335.18 | 5,895.08 | 5,081.02 | 5,440.99 | 5,440.99 | 848,170 |
| Dec 31, 2018 | 5,506.63 | 5,984.13 | 5,190.00 | 5,335.18 | 5,335.18 | 1,522,294 |
| Dec 30, 2018 | 5,466.39 | 5,646.59 | 5,289.72 | 5,506.63 | 5,506.63 | 1,335,800 |
| Dec 29, 2018 | 5,737.87 | 5,921.35 | 5,457.30 | 5,466.39 | 5,466.39 | 4,911,030 |
| Dec 28, 2018 | 5,312.92 | 5,822.92 | 5,142.11 | 5,737.87 | 5,737.87 | 1,567,852 |
| Dec 27, 2018 | 5,715.04 | 6,013.42 | 5,221.07 | 5,312.92 | 5,312.92 | 1,097,863 |
| Dec 26, 2018 | 5,732.53 | 6,101.72 | 5,309.06 | 5,715.04 | 5,715.04 | 573,109 |
| Dec 25, 2018 | 5,957.60 | 6,073.47 | 5,256.17 | 5,732.53 | 5,732.53 | 1,608,703 |
| Dec 24, 2018 | 5,832.74 | 6,569.12 | 5,817.48 | 5,957.60 | 5,957.60 | 1,796,835 |
| Dec 23, 2018 | 5,908.60 | 6,291.56 | 5,607.97 | 5,832.74 | 5,832.74 | 799,806 |
| Dec 22, 2018 | 5,848.02 | 6,186.63 | 5,392.47 | 5,908.60 | 5,908.60 | 1,159,995 |
| Dec 21, 2018 | 6,005.81 | 6,289.93 | 5,605.82 | 5,848.02 | 5,848.02 | 2,151,506 |
| Dec 20, 2018 | 5,637.27 | 6,164.41 | 5,285.86 | 6,005.81 | 6,005.81 | 2,727,736 |
| Dec 19, 2018 | 5,255.43 | 6,154.72 | 5,217.30 | 5,637.27 | 5,637.27 | 6,688,531 |
| Dec 18, 2018 | 4,986.45 | 5,513.46 | 4,678.34 | 5,255.43 | 5,255.43 | 1,815,311 |
| Dec 17, 2018 | 4,640.47 | 5,161.59 | 4,461.75 | 4,986.45 | 4,986.45 | 2,187,344 |
| Dec 16, 2018 | 4,498.38 | 5,122.34 | 4,369.06 | 4,640.47 | 4,640.47 | 1,062,400 |
| Dec 15, 2018 | 4,519.36 | 5,064.64 | 4,319.49 | 4,498.38 | 4,498.38 | 935,205 |
| Dec 14, 2018 | 4,655.01 | 5,171.98 | 4,223.04 | 4,519.36 | 4,519.36 | 2,672,904 |
| Dec 13, 2018 | 4,771.19 | 4,913.65 | 4,534.26 | 4,655.01 | 4,655.01 | 2,234,245 |
| Dec 12, 2018 | 4,826.26 | 4,957.67 | 4,588.02 | 4,771.19 | 4,771.19 | 1,110,408 |
| Dec 11, 2018 | 4,893.30 | 5,116.89 | 4,592.99 | 4,826.26 | 4,826.26 | 2,161,912 |
| Dec 10, 2018 | 5,113.70 | 5,131.15 | 4,694.19 | 4,893.30 | 4,893.30 | 1,357,664 |
| Dec 09, 2018 | 4,829.70 | 5,229.19 | 4,636.65 | 5,113.70 | 5,113.70 | 1,409,172 |
| Dec 08, 2018 | 4,841.61 | 5,302.64 | 4,701.23 | 4,829.70 | 4,829.70 | 3,413,235 |
| Dec 07, 2018 | 5,051.15 | 5,051.96 | 4,659.64 | 4,841.61 | 4,841.61 | 5,898,803 |
| Dec 06, 2018 | 5,328.52 | 5,666.81 | 4,969.94 | 5,051.15 | 5,051.15 | 2,647,806 |
| Dec 05, 2018 | 5,434.96 | 5,904.02 | 5,253.01 | 5,328.52 | 5,328.52 | 1,581,502 |
| Dec 04, 2018 | 5,426.16 | 5,762.76 | 5,224.10 | 5,434.96 | 5,434.96 | 2,095,460 |
| Dec 03, 2018 | 6,020.10 | 6,079.67 | 5,306.22 | 5,426.16 | 5,426.16 | 2,843,538 |
| Dec 02, 2018 | 5,858.84 | 6,261.18 | 5,556.14 | 6,020.10 | 6,020.10 | 2,041,760 |
| Dec 01, 2018 | 5,581.26 | 6,050.98 | 5,410.68 | 5,858.84 | 5,858.84 | 1,153,092 |
| Nov 30, 2018 | 6,046.04 | 6,418.80 | 5,457.88 | 5,547.58 | 5,547.58 | 2,199,502 |
| Nov 29, 2018 | 5,903.03 | 6,321.40 | 5,682.23 | 6,046.04 | 6,046.04 | 2,553,456 |
| Nov 28, 2018 | 5,278.51 | 6,203.30 | 5,145.34 | 5,903.03 | 5,903.03 | 3,501,093 |
| Nov 27, 2018 | 5,295.95 | 5,692.63 | 4,975.82 | 5,278.51 | 5,278.51 | 2,839,461 |
| Nov 26, 2018 | 5,557.12 | 5,820.60 | 5,060.43 | 5,295.95 | 5,295.95 | 3,327,121 |
| Nov 25, 2018 | 5,331.37 | 5,721.57 | 4,926.21 | 5,559.82 | 5,559.82 | 4,476,473 |
| Nov 24, 2018 | 6,032.40 | 6,447.71 | 5,226.85 | 5,331.37 | 5,331.37 | 3,559,164 |
| Nov 23, 2018 | 6,013.72 | 6,294.98 | 5,574.82 | 6,032.40 | 6,032.40 | 4,380,679 |
| Nov 22, 2018 | 6,294.38 | 6,814.98 | 6,012.65 | 6,013.72 | 6,013.72 | 2,367,138 |
| Nov 21, 2018 | 6,292.63 | 6,547.83 | 5,970.30 | 6,294.38 | 6,294.38 | 3,507,129 |
| Nov 20, 2018 | 6,666.48 | 6,897.75 | 5,907.14 | 6,290.20 | 6,290.20 | 7,408,808 |
| Nov 19, 2018 | 7,685.55 | 7,886.96 | 6,564.48 | 6,666.48 | 6,666.48 | 4,982,536 |
| Nov 18, 2018 | 7,679.88 | 7,954.09 | 7,419.06 | 7,685.55 | 7,685.55 | 1,171,721 |
| Nov 17, 2018 | 7,691.05 | 7,873.26 | 7,302.92 | 7,679.88 | 7,679.88 | 948,576 |
| Nov 16, 2018 | 7,852.77 | 8,025.87 | 7,344.91 | 7,704.25 | 7,704.25 | 2,370,869 |
| Nov 15, 2018 | 8,094.96 | 8,197.46 | 7,643.05 | 7,852.77 | 7,852.77 | 3,183,197 |
| Nov 14, 2018 | 8,480.78 | 8,880.06 | 7,819.12 | 8,094.96 | 8,094.96 | 4,071,478 |
| Nov 13, 2018 | 8,629.45 | 9,016.03 | 8,261.46 | 8,480.78 | 8,480.78 | 1,458,419 |
| Nov 12, 2018 | 8,683.95 | 9,166.19 | 8,393.20 | 8,632.82 | 8,632.82 | 1,011,972 |
| Nov 11, 2018 | 8,676.67 | 9,165.18 | 8,415.86 | 8,683.95 | 8,683.95 | 845,104 |
| Nov 10, 2018 | 8,664.11 | 9,163.16 | 8,378.57 | 8,676.67 | 8,676.67 | 792,977 |
| Nov 09, 2018 | 8,789.93 | 9,182.69 | 8,383.96 | 8,664.11 | 8,664.11 | 1,310,369 |
| Nov 08, 2018 | 8,793.73 | 9,224.41 | 8,503.66 | 8,789.93 | 8,789.93 | 1,527,073 |
| Nov 07, 2018 | 8,794.12 | 9,339.46 | 8,668.35 | 8,793.73 | 8,793.73 | 1,580,736 |
| Nov 06, 2018 | 8,721.97 | 9,170.52 | 8,417.61 | 8,794.12 | 8,794.12 | 1,749,204 |
| Nov 05, 2018 | 8,520.42 | 9,151.41 | 8,458.36 | 8,721.97 | 8,721.97 | 1,241,010 |
| Nov 04, 2018 | 8,631.58 | 9,053.94 | 8,327.47 | 8,520.42 | 8,520.42 | 1,184,338 |
| Nov 03, 2018 | 8,744.29 | 8,979.46 | 8,311.68 | 8,612.14 | 8,612.14 | 856,236 |
| Nov 02, 2018 | 8,509.65 | 9,030.47 | 8,359.73 | 8,744.29 | 8,744.29 | 1,445,324 |
| Nov 01, 2018 | 8,621.71 | 8,925.02 | 8,317.39 | 8,509.65 | 8,509.65 | 1,568,659 |
| Oct 31, 2018 | 8,493.96 | 8,889.35 | 8,272.85 | 8,621.71 | 8,621.71 | 1,487,197 |
| Oct 30, 2018 | 8,541.82 | 8,830.06 | 8,316.59 | 8,493.96 | 8,493.96 | 1,342,465 |
| Oct 29, 2018 | 8,780.18 | 9,161.29 | 8,454.99 | 8,541.82 | 8,541.82 | 2,191,648 |
| Oct 27, 2018 | 8,883.29 | 9,250.45 | 8,437.40 | 8,780.18 | 8,780.18 | 513,088 |
| Oct 26, 2018 | 8,562.85 | 9,071.45 | 8,315.07 | 8,883.29 | 8,883.29 | 832,950 |
| Oct 25, 2018 | 8,766.15 | 9,173.30 | 8,180.56 | 8,562.85 | 8,562.85 | 1,679,338 |
| Oct 24, 2018 | 8,769.84 | 9,008.33 | 8,296.19 | 8,766.15 | 8,766.15 | 2,059,387 |
| Oct 23, 2018 | 8,811.04 | 9,018.77 | 8,336.66 | 8,754.50 | 8,754.50 | 1,530,294 |
| Oct 22, 2018 | 8,688.10 | 9,121.06 | 8,386.21 | 8,811.04 | 8,811.04 | 2,109,187 |
| Oct 21, 2018 | 8,799.92 | 9,104.51 | 8,383.23 | 8,688.10 | 8,688.10 | 1,736,862 |
| Oct 20, 2018 | 8,774.52 | 9,223.25 | 8,486.64 | 8,799.92 | 8,799.92 | 1,005,438 |
| Oct 19, 2018 | 8,777.21 | 9,140.18 | 8,414.33 | 8,774.52 | 8,774.52 | 791,245 |
| Oct 18, 2018 | 8,719.77 | 9,096.99 | 8,410.98 | 8,777.21 | 8,777.21 | 1,246,612 |
| Oct 17, 2018 | 8,856.74 | 9,128.93 | 8,430.20 | 8,719.77 | 8,719.77 | 1,485,250 |
| Oct 16, 2018 | 8,720.70 | 9,052.51 | 8,494.03 | 8,856.74 | 8,856.74 | 1,769,444 |
| Oct 15, 2018 | 8,950.30 | 9,119.45 | 8,533.33 | 8,720.70 | 8,720.70 | 1,570,618 |
| Oct 14, 2018 | 8,684.74 | 9,396.96 | 8,463.90 | 8,950.30 | 8,950.30 | 6,186,722 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...