Canada markets open in 7 hours 39 minutes

  • S&P/TSX
    16,121.38
    -90.14(-0.56%)

  • S&P 500
    3,363.00
    +27.53(+0.83%)

  • DOW
    27,781.70
    +329.04(+1.20%)

Bitcoin CAD (BTC-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
14,393.15+24.17 (+0.17%)
As of 6:50AM BST. Market open.
CoinMarketCap
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 01, 202014,368.9814,429.9914,371.6014,393.1514,393.1528,423,233,536
Sep. 30, 202014,516.2614,527.7414,326.8214,357.7814,357.7827,630,018,914
Sep. 29, 202014,310.2914,534.9414,291.8414,520.8314,520.8327,384,922,255
Sep. 28, 202014,414.0814,639.8514,314.6014,322.1314,322.1330,351,090,986
Sep. 27, 202014,395.6614,465.0014,249.0914,417.8114,417.8124,109,306,275
Sep. 26, 202014,324.9514,429.8814,300.8014,397.6614,397.6624,238,356,562
Sep. 25, 202014,348.8014,405.0014,177.7614,325.0214,325.0228,419,767,935
Sep. 24, 202013,692.1814,376.9113,669.6814,346.2314,346.2330,730,391,058
Sep. 23, 202014,014.7414,171.4513,634.5813,690.0213,690.0230,773,811,952
Sep. 22, 202013,913.1914,061.3513,834.7014,013.4114,013.4131,410,836,114
Sep. 21, 202014,432.4814,476.2013,812.3913,916.7013,916.7038,422,277,179
Sep. 20, 202014,652.4814,652.4814,280.9014,436.9014,436.9032,599,715,870
Sep. 19, 202014,438.1814,702.9614,406.5314,650.4714,650.4730,060,928,139
Sep. 18, 202014,401.9214,523.7614,286.5414,452.4914,452.4934,784,879,245
Sep. 17, 202014,464.5214,573.9014,248.9114,398.2014,398.2050,170,584,633
Sep. 16, 202014,246.0114,595.8614,125.7714,466.7014,466.7040,559,826,885
Sep. 15, 202014,069.8614,386.7614,024.7014,244.9414,244.9442,891,280,378
Sep. 14, 202013,616.4214,225.9713,538.2014,073.9314,073.9346,716,475,850
Sep. 13, 202013,773.6513,938.1313,472.8013,609.8613,609.8648,127,166,566
Sep. 12, 202013,717.6013,940.2613,562.7913,760.1713,760.1748,427,414,393
Sep. 11, 202013,676.4913,750.3613,363.4313,705.8113,705.8159,563,778,219
Sep. 10, 202013,471.3813,802.3113,465.8613,668.7213,668.7271,760,738,434
Sep. 09, 202013,417.2613,616.0413,257.2113,471.4013,471.4031,735,098,970
Sep. 08, 202013,579.0713,804.9613,105.3913,413.7713,413.7744,261,377,878
Sep. 07, 202013,443.6913,616.2012,985.9913,579.4113,579.4144,135,724,006
Sep. 06, 202013,281.4913,528.3813,137.3613,442.8413,442.8448,475,568,111
Sep. 05, 202013,732.5713,822.7612,993.3913,284.5613,284.5658,674,733,823
Sep. 04, 202013,442.9013,964.4013,392.8813,731.6313,731.6339,143,599,633
Sep. 03, 202014,882.2514,935.1113,377.9013,462.5213,462.5241,953,060,228
Sep. 02, 202015,619.1215,619.1214,752.2914,891.1814,891.1836,578,664,374
Sep. 01, 202015,228.3115,762.7515,123.8215,626.5015,626.5035,653,050,576
Aug. 31, 202015,321.5915,371.0415,159.9515,230.2715,230.2729,057,953,268
Aug. 30, 202015,074.9815,334.1115,053.5815,319.2415,319.2425,847,235,358
Aug. 29, 202015,117.3415,175.7415,019.4115,072.5615,072.5622,903,947,365
Aug. 28, 202014,861.8515,123.3114,854.6615,119.2315,119.2325,944,861,249
Aug. 27, 202015,093.5515,183.3914,678.8114,859.3514,859.3530,497,699,492
Aug. 26, 202014,965.7915,146.7414,877.5815,097.1715,097.1729,524,045,764
Aug. 25, 202015,561.7415,572.5514,761.5814,964.7914,964.7934,628,883,594
Aug. 24, 202015,374.3315,530.5815,320.8715,563.0715,563.0727,335,788,162
Aug. 23, 202015,388.7615,437.3015,178.2915,375.8615,375.8624,361,872,144
Aug. 22, 202015,264.6215,401.5515,084.5515,391.5615,391.5626,646,686,618
Aug. 21, 202015,648.5415,668.3515,237.6115,273.8615,273.8631,308,540,811
Aug. 20, 202015,540.2315,690.3315,485.7515,648.9915,648.9926,579,591,364
Aug. 19, 202015,775.4615,827.3115,451.2415,535.9915,535.9932,375,127,124
Aug. 18, 202016,199.8216,277.6415,759.1515,775.9215,775.9234,263,017,233
Aug. 17, 202015,765.3616,317.8715,642.4016,203.1416,203.1437,323,494,617
Aug. 16, 202015,744.1315,834.6315,542.5015,761.5815,761.5827,279,229,871
Aug. 15, 202015,614.1215,872.1815,614.1215,742.8215,742.8230,986,145,948
Aug. 14, 202015,566.4016,102.3115,495.5015,614.3515,614.3532,157,711,558
Aug. 13, 202015,347.3915,597.7914,843.8515,581.5815,581.5836,391,228,285
Aug. 12, 202015,179.9215,543.2314,994.0415,342.8015,342.8033,194,861,402
Aug. 11, 202015,867.1315,914.4814,895.8315,187.8115,187.8135,990,897,086
Aug. 10, 202015,615.1816,110.8615,615.1815,862.4115,862.4134,873,621,577
Aug. 09, 202015,710.6415,802.6415,458.2815,633.2315,633.2323,417,711,747
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...