Canada markets open in 3 hours 46 minutes

Bitcoin CAD (BTC-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
41,130.83-885.52 (-2.11%)
As of 10:42AM BST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun. 24, 202141,338.2041,377.8939,851.3741,130.8341,130.8343,229,900,800
Jun. 23, 202140,031.3342,663.6039,115.7741,411.7941,411.7951,404,502,907
Jun. 22, 202139,116.7241,028.0235,776.5740,018.9540,018.9572,593,255,695
Jun. 21, 202144,375.9044,471.4838,711.0739,183.9139,183.9165,324,516,695
Jun. 20, 202144,324.4744,957.3441,668.4044,447.0544,447.0545,649,472,200
Jun. 19, 202144,687.6545,439.5443,539.1744,390.2044,390.2038,895,505,150
Jun. 18, 202147,036.4747,151.6843,808.5044,603.7944,603.7945,119,337,864
Jun. 17, 202147,078.0248,683.6946,277.3146,979.7146,979.7145,798,435,940
Jun. 16, 202148,955.5949,326.9546,860.1347,084.9447,084.9448,146,515,908
Jun. 15, 202149,091.8950,341.6248,205.3649,245.1449,245.1456,574,556,820
Jun. 14, 202147,443.1549,712.9047,115.2948,838.4648,838.4652,396,978,406
Jun. 13, 202143,221.2647,823.9742,380.4647,541.5147,541.5149,452,095,785
Jun. 12, 202145,390.3045,473.9142,215.2443,217.2943,217.2946,100,312,983
Jun. 11, 202144,390.7545,490.0543,597.4945,383.3245,383.3247,043,013,282
Jun. 10, 202145,297.5946,418.7343,360.5044,397.4844,397.4852,711,966,022
Jun. 09, 202140,480.0245,478.4039,317.7245,243.8045,243.8065,388,461,242
Jun. 08, 202140,596.9341,086.0737,632.7640,547.4440,547.4460,449,397,725
Jun. 07, 202143,273.0544,470.6140,468.7940,562.1140,562.1140,711,045,846
Jun. 06, 202142,943.0844,027.9542,643.2743,305.7943,305.7934,914,569,746
Jun. 05, 202144,564.1445,817.8742,171.9142,959.2142,959.2143,451,629,682
Jun. 04, 202147,522.0647,522.0643,285.9844,581.3644,581.3650,546,597,827
Jun. 03, 202145,272.1047,584.8144,855.3447,481.2347,481.2342,942,436,856
Jun. 02, 202144,301.2946,057.1443,384.3645,242.9245,242.9239,819,440,632
Jun. 01, 202144,980.6045,686.2243,153.8644,283.1844,283.1841,814,009,930
May 31, 202143,071.1245,177.9041,356.9145,027.7145,027.7147,050,362,385
May 30, 202141,798.3043,964.1840,485.8443,094.7243,094.7238,224,509,993
May 29, 202143,093.9744,971.2740,695.0241,808.7741,808.7754,629,339,440
May 28, 202146,482.4846,916.2542,005.6043,110.2143,110.2166,662,511,811
May 27, 202147,693.8248,785.3245,166.6646,397.8446,397.8452,160,608,507
May 26, 202146,326.3449,231.5145,707.9247,666.3047,666.3062,286,773,247
May 25, 202146,750.0847,933.4844,018.0746,337.9346,337.9367,827,939,568
May 24, 202141,884.6947,976.8041,701.2546,641.8746,641.8781,170,319,626
May 23, 202145,291.8246,206.2837,684.2141,969.4541,969.4594,715,474,455
May 22, 202145,098.2446,860.1542,699.9745,298.0845,298.0869,241,172,028
May 21, 202148,961.6650,866.0540,567.3345,018.1845,018.1899,017,429,680
May 20, 202144,588.4551,355.6342,472.2349,185.7349,185.73106,471,819,814
May 19, 202151,846.7852,562.5637,107.1844,890.2544,890.25153,293,854,657
May 18, 202152,461.8255,130.0751,116.5851,803.8351,803.8367,834,106,868
May 17, 202156,225.9056,482.1150,946.0552,521.4852,521.4890,360,004,244
May 16, 202156,565.9160,202.5253,249.2956,274.5556,274.5577,584,389,208
May 15, 202160,366.5361,316.0356,502.3456,618.6456,618.6471,633,971,113
May 14, 202160,467.9162,257.4659,485.6260,396.8560,396.8567,488,634,041
May 13, 202160,282.6862,232.2356,946.8360,508.3360,508.33117,716,897,197
May 12, 202168,610.6970,265.6759,573.7459,573.7459,573.7491,166,108,967
May 11, 202167,543.6668,826.4166,036.8868,598.6468,598.6474,168,138,997
May 10, 202170,581.3072,176.1565,386.5067,558.8567,558.8586,809,139,049
May 09, 202171,451.2471,855.9668,544.3070,558.8170,558.8179,857,686,747
May 08, 202169,601.0272,163.8869,142.8471,361.9171,361.9179,346,169,978
May 07, 202168,575.5671,208.8267,312.8669,605.4469,605.4483,048,793,408
May 06, 202170,473.8871,449.9567,467.3668,554.3668,554.3684,510,975,862
May 05, 202165,518.8071,020.4765,146.3870,452.6570,452.6584,951,132,897
May 04, 202170,256.1570,256.1565,438.7565,618.9265,618.9284,358,587,217
May 03, 202169,530.6672,541.8969,502.9870,239.0970,239.0963,501,149,073
May 02, 202171,078.9771,173.2969,009.0769,543.9369,543.9346,882,502,767
May 01, 202170,942.2971,844.1270,128.0971,081.6671,081.6652,654,108,146
Apr. 30, 202165,763.8471,170.9865,230.6170,985.9470,985.9464,404,555,636
Apr. 29, 202167,494.3267,812.4464,361.2165,747.2065,747.2056,581,305,089
Apr. 28, 202168,284.2369,248.1366,871.9567,453.2567,453.2559,057,216,931
Apr. 27, 202166,979.4868,736.4366,142.1968,279.8768,279.8761,350,657,215
Apr. 26, 202161,296.0567,335.6360,979.9666,968.8866,968.8872,252,684,229
Apr. 25, 202162,444.6663,010.0558,860.4661,204.2161,204.2157,598,292,650
Apr. 24, 202163,805.0163,835.3760,888.2562,442.2162,442.2161,149,258,326
Apr. 23, 202164,690.6465,129.3659,550.5263,743.1663,743.16108,125,662,632
Apr. 22, 202167,342.4569,271.9363,263.1564,718.7364,718.7393,521,251,652
Apr. 21, 202171,224.2171,556.7667,143.5067,403.6967,403.6968,679,741,888
Apr. 20, 202169,735.0471,974.4866,704.5571,226.6171,226.6185,574,959,838
Apr. 19, 202170,344.1171,803.6168,107.2769,788.2369,788.2381,836,928,952
Apr. 18, 202175,928.9576,373.7266,081.8370,374.9170,374.91122,017,577,989
Apr. 17, 202176,964.7078,268.4175,503.0075,906.3675,906.3682,729,666,943
Apr. 16, 202179,368.2379,831.4775,262.2077,018.3277,018.32105,437,908,391
Apr. 15, 202178,952.8080,052.2977,726.0579,437.8879,437.8876,477,329,164
Apr. 14, 202179,623.8581,445.6777,085.6978,995.9878,995.9896,948,328,929
Apr. 13, 202175,239.1179,895.7375,245.1679,598.4179,598.4187,720,760,870
Apr. 12, 202175,427.5476,935.6574,704.8475,243.4275,243.4265,111,759,443
Apr. 11, 202174,984.9376,168.1374,287.7475,463.9175,463.9158,009,982,597
Apr. 10, 202172,989.6576,777.2172,720.1874,918.5374,918.5372,970,474,029
Apr. 09, 202173,277.1274,058.0572,805.5472,978.6672,978.6658,457,110,099
Apr. 08, 202170,772.8473,292.4170,487.0573,273.8473,273.8466,652,885,189
Apr. 07, 202173,149.1773,900.9370,230.6670,708.5470,708.5495,430,332,736
Apr. 06, 202174,085.7474,478.2572,337.8173,156.5273,156.5283,044,849,885
Apr. 05, 202173,830.3474,959.8372,600.2873,942.9573,942.9576,006,802,351
Apr. 04, 202172,438.0974,084.0471,889.6173,827.4273,827.4263,764,617,037
Apr. 03, 202174,692.2475,588.6672,436.8972,436.8972,436.8974,998,990,688
Apr. 02, 202174,160.2375,536.7873,795.5974,675.7774,675.7773,850,284,730
Apr. 01, 202174,039.3474,954.7573,688.1674,156.3874,156.3877,385,550,185
Mar. 31, 202174,381.8075,561.9972,744.5274,029.6374,029.6382,324,821,486
Mar. 30, 202172,713.4875,013.9572,061.3874,365.9174,365.9168,681,497,760
Mar. 29, 202170,413.1273,440.7469,597.1072,713.5672,713.5672,556,664,754
Mar. 28, 202170,598.4071,385.8869,229.9070,416.7070,416.7060,015,851,041
Mar. 27, 202169,542.2671,346.6668,413.8770,596.5970,596.5959,614,926,392
Mar. 26, 202165,133.7769,541.9465,003.7769,541.9469,541.9471,452,584,699
Mar. 25, 202166,332.5667,127.5864,011.2365,160.4365,160.4385,697,104,132
Mar. 24, 202168,882.1572,027.7766,078.1666,392.3466,392.3488,776,672,481
Mar. 23, 202168,255.9670,318.2767,118.0768,917.9868,917.9871,053,388,158
Mar. 22, 202172,036.5073,010.1267,985.2368,277.8568,277.8570,772,492,024
Mar. 21, 202173,033.5873,607.2070,178.1272,043.4272,043.4265,054,919,294
Mar. 20, 202173,061.5775,189.6172,912.5673,038.2473,038.2463,078,420,887
Mar. 19, 202172,287.3074,398.5570,790.1873,079.5973,079.5961,452,845,363
Mar. 18, 202172,959.2874,799.6467,510.1772,297.9172,297.9169,657,744,262
Mar. 17, 202170,710.3773,139.7367,991.5272,931.8072,931.8074,650,589,489
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...