BTC-CAD - Bitcoin CAD
CCC - CoinMarketCap. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 22, 2020 | 11,428.62 | 11,557.48 | 11,362.77 | 11,399.97 | 11,399.97 | 32,248,510,464 |
| Jan. 16, 2020 | 11,491.87 | 11,537.16 | 11,231.51 | 11,377.17 | 11,377.17 | 40,838,286,104 |
| Jan. 15, 2020 | 11,531.87 | 11,593.11 | 11,289.36 | 11,484.74 | 11,484.74 | 52,295,901,011 |
| Jan. 14, 2020 | 10,629.07 | 11,602.65 | 10,637.57 | 11,535.04 | 11,535.04 | 58,593,727,931 |
| Jan. 13, 2020 | 10,701.02 | 10,703.30 | 10,549.12 | 10,633.33 | 10,633.33 | 29,354,430,130 |
| Jan. 12, 2020 | 10,484.09 | 10,714.47 | 10,464.89 | 10,704.58 | 10,704.58 | 29,926,365,499 |
| Jan. 11, 2020 | 10,652.35 | 10,725.66 | 10,479.37 | 10,489.67 | 10,489.67 | 33,307,289,735 |
| Jan. 10, 2020 | 10,291.39 | 10,658.05 | 10,084.10 | 10,658.05 | 10,658.05 | 37,474,972,655 |
| Jan. 09, 2020 | 10,537.15 | 10,557.86 | 10,244.49 | 10,292.39 | 10,292.39 | 31,411,157,115 |
| Jan. 08, 2020 | 10,613.47 | 10,947.10 | 10,373.50 | 10,533.98 | 10,533.98 | 41,292,529,035 |
| Jan. 07, 2020 | 10,071.43 | 10,634.64 | 10,101.51 | 10,615.75 | 10,615.75 | 37,407,892,484 |
| Jan. 06, 2020 | 9,626.25 | 10,088.52 | 9,605.51 | 10,072.12 | 10,072.12 | 30,175,671,403 |
| Jan. 05, 2020 | 9,635.44 | 9,800.38 | 9,613.37 | 9,627.38 | 9,627.38 | 25,623,068,499 |
| Jan. 04, 2020 | 9,550.82 | 9,657.46 | 9,504.20 | 9,635.71 | 9,635.71 | 23,982,163,725 |
| Jan. 03, 2020 | 9,068.90 | 9,639.68 | 8,991.22 | 9,550.19 | 9,550.19 | 36,551,953,211 |
| Jan. 02, 2020 | 9,349.62 | 9,364.59 | 9,005.07 | 9,070.25 | 9,070.25 | 27,010,361,265 |
| Jan. 01, 2020 | 9,358.04 | 9,416.84 | 9,313.79 | 9,346.54 | 9,346.54 | 24,100,071,166 |
| Dec. 31, 2019 | 9,527.86 | 9,540.64 | 9,325.37 | 9,356.35 | 9,356.35 | 27,532,089,110 |
| Dec. 30, 2019 | 9,701.75 | 9,737.35 | 9,504.18 | 9,525.97 | 9,525.97 | 29,877,756,181 |
| Dec. 29, 2019 | 9,574.04 | 9,824.22 | 9,518.17 | 9,704.86 | 9,704.86 | 29,346,388,861 |
| Dec. 28, 2019 | 9,535.07 | 9,680.54 | 9,533.82 | 9,574.49 | 9,574.49 | 27,953,778,303 |
| Dec. 27, 2019 | 9,490.46 | 9,632.53 | 9,405.44 | 9,536.46 | 9,536.46 | 29,795,977,012 |
| Dec. 26, 2019 | 9,572.11 | 9,687.34 | 9,440.95 | 9,491.54 | 9,491.54 | 29,877,712,307 |
| Dec. 25, 2019 | 9,646.92 | 9,680.29 | 9,501.31 | 9,572.58 | 9,572.58 | 28,367,781,279 |
| Dec. 24, 2019 | 9,669.48 | 9,923.41 | 9,572.88 | 9,642.68 | 9,642.68 | 30,276,517,569 |
| Dec. 23, 2019 | 9,871.50 | 10,066.26 | 9,632.40 | 9,671.11 | 9,671.11 | 36,592,956,598 |
| Dec. 22, 2019 | 9,454.65 | 9,883.51 | 9,422.26 | 9,875.04 | 9,875.04 | 30,413,588,978 |
| Dec. 21, 2019 | 9,493.64 | 9,496.77 | 9,351.50 | 9,454.61 | 9,454.61 | 25,391,274,525 |
| Dec. 20, 2019 | 9,460.98 | 9,542.72 | 9,316.84 | 9,491.30 | 9,491.30 | 29,758,940,198 |
| Dec. 19, 2019 | 9,544.47 | 9,642.05 | 9,241.46 | 9,453.37 | 9,453.37 | 33,998,498,065 |
| Dec. 18, 2019 | 8,748.14 | 9,606.63 | 8,577.20 | 9,543.44 | 9,543.44 | 41,753,217,585 |
| Dec. 17, 2019 | 9,124.18 | 9,164.48 | 8,669.54 | 8,738.69 | 8,738.69 | 29,429,983,616 |
| Dec. 16, 2019 | 9,431.33 | 9,439.91 | 9,087.80 | 9,125.71 | 9,125.71 | 26,608,136,898 |
| Dec. 15, 2019 | 9,382.05 | 9,467.47 | 9,129.04 | 9,429.53 | 9,429.53 | 22,255,929,603 |
| Dec. 14, 2019 | 9,572.56 | 9,625.15 | 9,346.46 | 9,382.63 | 9,382.63 | 22,568,097,191 |
| Dec. 13, 2019 | 9,528.79 | 9,605.04 | 9,517.54 | 9,573.59 | 9,573.59 | 22,553,225,491 |
| Dec. 12, 2019 | 9,506.90 | 9,557.69 | 9,423.67 | 9,526.78 | 9,526.78 | 24,894,485,785 |
| Dec. 11, 2019 | 9,631.01 | 9,648.40 | 9,478.96 | 9,507.81 | 9,507.81 | 21,539,155,404 |
| Dec. 10, 2019 | 9,792.52 | 9,825.32 | 9,589.78 | 9,632.23 | 9,632.23 | 24,151,680,334 |
| Dec. 09, 2019 | 10,020.66 | 10,085.03 | 9,751.28 | 9,797.50 | 9,797.50 | 23,659,446,432 |
| Dec. 08, 2019 | 10,009.94 | 10,117.15 | 9,907.09 | 10,024.04 | 10,024.04 | 20,420,747,898 |
| Dec. 07, 2019 | 10,004.54 | 10,061.13 | 9,975.97 | 10,016.44 | 10,016.44 | 20,484,955,056 |
| Dec. 06, 2019 | 9,817.58 | 10,004.19 | 9,798.96 | 10,004.19 | 10,004.19 | 23,999,008,969 |
| Dec. 05, 2019 | 9,569.67 | 10,203.50 | 9,530.48 | 9,814.61 | 9,814.61 | 24,793,899,061 |
| Dec. 04, 2019 | 9,730.28 | 9,947.73 | 9,461.06 | 9,568.08 | 9,568.08 | 28,583,041,219 |
| Dec. 03, 2019 | 9,745.65 | 9,861.52 | 9,609.62 | 9,730.30 | 9,730.30 | 19,669,557,958 |
| Dec. 02, 2019 | 9,862.93 | 9,946.37 | 9,625.12 | 9,743.00 | 9,743.00 | 22,730,217,465 |
| Dec. 01, 2019 | 10,056.17 | 10,058.99 | 9,686.64 | 9,863.27 | 9,863.27 | 24,870,704,584 |
| Nov. 30, 2019 | 10,311.75 | 10,407.44 | 9,982.10 | 10,053.53 | 10,053.53 | 22,788,484,823 |
| Nov. 29, 2019 | 9,914.69 | 10,334.50 | 9,908.93 | 10,308.02 | 10,308.02 | 26,177,234,922 |
| Nov. 28, 2019 | 10,013.38 | 10,264.38 | 9,897.96 | 9,909.89 | 9,909.89 | 25,295,697,528 |
| Nov. 27, 2019 | 9,582.23 | 10,123.49 | 9,265.85 | 10,006.53 | 10,006.53 | 31,874,871,041 |
| Nov. 26, 2019 | 9,504.85 | 9,714.07 | 9,419.93 | 9,578.90 | 9,578.90 | 28,039,213,056 |
| Nov. 25, 2019 | 9,361.67 | 9,737.24 | 8,802.49 | 9,506.14 | 9,506.14 | 56,782,028,885 |
| Nov. 24, 2019 | 9,842.14 | 9,851.83 | 9,347.46 | 9,372.23 | 9,372.23 | 40,470,095,655 |
| Nov. 23, 2019 | 9,702.80 | 9,900.18 | 9,513.28 | 9,841.03 | 9,841.03 | 27,947,436,840 |
| Nov. 22, 2019 | 10,150.38 | 10,236.36 | 9,224.78 | 9,703.35 | 9,703.35 | 45,537,143,646 |
| Nov. 21, 2019 | 10,674.86 | 10,769.91 | 10,089.04 | 10,149.29 | 10,149.29 | 29,898,082,170 |
| Nov. 20, 2019 | 10,888.25 | 10,959.03 | 10,657.39 | 10,679.68 | 10,679.68 | 27,625,344,408 |
| Nov. 19, 2019 | 10,968.96 | 11,160.20 | 10,750.68 | 10,891.61 | 10,891.61 | 27,983,226,437 |
| Nov. 18, 2019 | 11,337.79 | 11,428.77 | 10,927.27 | 10,974.44 | 10,974.44 | 28,500,956,415 |
| Nov. 17, 2019 | 11,303.68 | 11,541.18 | 11,241.25 | 11,343.08 | 11,343.08 | 24,686,455,976 |
| Nov. 16, 2019 | 11,226.60 | 11,359.91 | 11,203.87 | 11,305.39 | 11,305.39 | 21,809,379,635 |
| Nov. 15, 2019 | 11,535.25 | 11,543.52 | 11,218.24 | 11,227.69 | 11,227.69 | 28,818,713,783 |
| Nov. 14, 2019 | 11,678.20 | 11,695.89 | 11,517.82 | 11,538.42 | 11,538.42 | 25,287,700,330 |
| Nov. 13, 2019 | 11,664.60 | 11,711.20 | 11,611.55 | 11,673.33 | 11,673.33 | 23,252,863,265 |
| Nov. 12, 2019 | 11,594.64 | 11,719.85 | 11,497.01 | 11,669.41 | 11,669.41 | 26,884,305,394 |
| Nov. 11, 2019 | 11,979.40 | 12,020.23 | 11,516.36 | 11,592.04 | 11,592.04 | 26,823,977,217 |
| Nov. 10, 2019 | 11,656.72 | 12,041.45 | 11,647.73 | 11,977.56 | 11,977.56 | 27,231,229,868 |
| Nov. 09, 2019 | 11,652.73 | 11,761.65 | 11,631.16 | 11,658.17 | 11,658.17 | 23,252,133,633 |
| Nov. 08, 2019 | 12,206.26 | 12,265.54 | 11,607.84 | 11,646.66 | 11,646.66 | 32,186,525,797 |
| Nov. 07, 2019 | 12,333.06 | 12,342.10 | 12,123.24 | 12,209.15 | 12,209.15 | 29,905,644,571 |
| Nov. 06, 2019 | 12,286.86 | 12,426.48 | 12,271.76 | 12,344.25 | 12,344.25 | 30,506,807,148 |
| Nov. 05, 2019 | 12,380.46 | 12,440.17 | 12,176.46 | 12,289.05 | 12,289.05 | 34,461,335,958 |
| Nov. 04, 2019 | 12,136.15 | 12,501.52 | 12,089.10 | 12,379.94 | 12,379.94 | 34,420,428,723 |
| Nov. 03, 2019 | 12,269.46 | 12,325.64 | 12,012.16 | 12,135.82 | 12,135.82 | 27,769,027,259 |
| Nov. 02, 2019 | 12,183.56 | 12,338.80 | 12,170.51 | 12,269.37 | 12,269.37 | 27,950,901,161 |
| Nov. 01, 2019 | 12,106.47 | 12,204.45 | 12,015.49 | 12,185.30 | 12,185.30 | 32,005,212,224 |
| Oct. 31, 2019 | 12,115.50 | 12,355.57 | 11,888.84 | 12,113.84 | 12,113.84 | 35,004,850,427 |
| Oct. 30, 2019 | 12,335.74 | 12,410.95 | 11,961.34 | 12,119.80 | 12,119.80 | 36,477,034,148 |
| Oct. 29, 2019 | 12,074.30 | 12,458.43 | 12,087.24 | 12,342.58 | 12,342.58 | 37,215,885,465 |
| Oct. 28, 2019 | 12,496.07 | 12,801.07 | 12,084.36 | 12,084.36 | 12,084.36 | 40,404,494,748 |
| Oct. 26, 2019 | 12,070.13 | 12,737.01 | 11,904.83 | 12,478.58 | 12,478.58 | 42,580,414,021 |
| Oct. 25, 2019 | 11,319.34 | 13,088.90 | 11,313.82 | 12,074.40 | 12,074.40 | 58,114,334,637 |
| Oct. 24, 2019 | 9,792.22 | 11,350.63 | 9,768.41 | 11,310.36 | 11,310.36 | 37,487,093,223 |
| Oct. 23, 2019 | 9,818.59 | 9,847.34 | 9,735.08 | 9,795.86 | 9,795.86 | 21,267,269,642 |
| Oct. 22, 2019 | 10,575.13 | 10,581.19 | 9,765.77 | 9,825.06 | 9,825.06 | 28,689,217,093 |
| Oct. 21, 2019 | 10,788.96 | 10,863.76 | 10,572.82 | 10,577.72 | 10,577.72 | 22,002,595,016 |
| Oct. 20, 2019 | 10,802.74 | 10,858.71 | 10,727.46 | 10,789.37 | 10,789.37 | 20,769,002,646 |
| Oct. 19, 2019 | 10,498.32 | 10,877.22 | 10,440.67 | 10,798.75 | 10,798.75 | 20,363,048,653 |
| Oct. 18, 2019 | 10,466.81 | 10,609.66 | 10,428.71 | 10,486.18 | 10,486.18 | 18,111,715,826 |
| Oct. 17, 2019 | 10,641.60 | 10,682.89 | 10,372.78 | 10,466.03 | 10,466.03 | 20,545,063,039 |
| Oct. 16, 2019 | 10,626.17 | 10,686.13 | 10,510.25 | 10,645.51 | 10,645.51 | 18,801,997,567 |
| Oct. 15, 2019 | 10,834.12 | 10,849.31 | 10,543.35 | 10,625.79 | 10,625.79 | 21,220,681,259 |
| Oct. 14, 2019 | 11,074.98 | 11,106.19 | 10,805.11 | 10,835.03 | 10,835.03 | 20,098,265,692 |
| Oct. 13, 2019 | 10,985.25 | 11,097.13 | 10,956.83 | 11,076.60 | 11,076.60 | 20,039,664,972 |
| Oct. 12, 2019 | 11,008.86 | 11,183.48 | 10,926.87 | 10,985.47 | 10,985.47 | 18,229,837,337 |
| Oct. 11, 2019 | 10,977.13 | 11,112.31 | 10,977.75 | 11,008.40 | 11,008.40 | 19,190,324,173 |
| Oct. 10, 2019 | 11,408.21 | 11,513.22 | 10,977.81 | 10,985.17 | 10,985.17 | 25,878,841,690 |
| Oct. 09, 2019 | 11,451.70 | 11,461.38 | 11,257.62 | 11,409.82 | 11,409.82 | 23,411,905,342 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...