Canada Markets close in 5 hrs 36 mins

Bitcoin CAD (BTC-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
60,367.50-264.75 (-0.44%)
As of 3:22PM BST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 17, 202160,559.3360,974.2959,995.9160,367.5060,367.5038,763,900,928
Sep. 16, 202160,769.6161,276.8359,715.7660,599.1960,599.1940,283,699,688
Sep. 15, 202159,773.9561,170.9959,376.5960,791.6160,791.6138,467,044,773
Sep. 14, 202156,871.8659,942.4256,606.4659,766.9759,766.9749,054,993,306
Sep. 13, 202158,414.8759,002.8355,175.0656,875.6856,875.6851,824,601,957
Sep. 12, 202157,379.6458,809.3056,851.4158,422.5558,422.5535,363,022,139
Sep. 11, 202156,952.1758,347.6856,886.7157,373.0857,373.0843,789,778,380
Sep. 10, 202158,764.5359,546.3756,287.5656,970.0256,970.0249,698,039,444
Sep. 09, 202158,108.2459,684.0457,957.4158,757.8958,757.8948,981,549,847
Sep. 08, 202159,221.4359,797.8256,600.1058,510.2158,510.2162,212,365,004
Sep. 07, 202166,007.7066,213.3454,680.3059,200.4059,200.4082,468,880,129
Sep. 06, 202164,877.4866,044.7164,056.2365,973.9365,973.9348,739,593,018
Sep. 05, 202162,555.4164,975.0262,055.2764,857.9564,857.9538,000,711,511
Sep. 04, 202162,639.1863,316.6862,068.0262,563.8962,563.8946,939,020,830
Sep. 03, 202161,873.7663,784.0760,749.3662,659.2862,659.2854,117,900,281
Sep. 02, 202161,605.5163,409.6061,386.7761,923.3161,923.3149,596,258,534
Sep. 01, 202159,424.8961,931.2958,818.4661,654.9661,654.9649,401,945,272
Aug. 31, 202159,289.8460,815.0758,957.2059,509.3159,509.3143,818,639,659
Aug. 30, 202161,597.8461,745.5859,191.5259,328.4859,328.4840,153,757,397
Aug. 29, 202161,736.2762,661.3060,492.5061,591.5161,591.5132,655,910,330
Aug. 28, 202161,939.9162,206.1361,216.2261,725.1061,725.1036,058,945,793
Aug. 27, 202159,489.4561,990.6558,907.0561,922.3461,922.3443,560,226,493
Aug. 26, 202161,691.9362,158.9658,513.5259,549.9159,549.9141,440,098,784
Aug. 25, 202160,125.1361,949.1359,433.2861,639.2361,639.2341,100,154,891
Aug. 24, 202162,716.3462,975.9460,075.9960,098.5060,098.5044,546,762,855
Aug. 23, 202163,222.0064,201.8462,110.2962,695.8462,695.8443,409,717,891
Aug. 22, 202162,655.0863,429.2961,797.1463,260.4563,260.4532,541,066,729
Aug. 21, 202163,242.2463,742.1961,948.0762,701.7362,701.7352,034,291,730
Aug. 20, 202159,953.2063,261.5759,821.7063,257.7663,257.7644,497,674,759
Aug. 19, 202156,657.9960,256.4455,829.9959,946.0859,946.0847,739,048,165
Aug. 18, 202156,427.3958,085.2556,030.4856,733.0956,733.0940,768,383,873
Aug. 17, 202157,753.0159,449.0856,214.6456,438.2656,438.2642,240,105,998
Aug. 16, 202158,863.1160,140.6657,451.5257,838.5457,838.5441,208,302,018
Aug. 15, 202158,928.2959,254.1657,030.0958,896.9758,896.9738,794,302,354
Aug. 14, 202159,838.6660,182.0457,778.3858,928.6458,928.6439,052,270,904
Aug. 13, 202155,639.8359,865.3055,452.1359,816.9359,816.9339,730,321,632
Aug. 12, 202157,007.0257,810.7854,912.6055,625.5555,625.5542,222,984,983
Aug. 11, 202157,089.2358,466.5156,798.4457,027.9757,027.9742,926,680,271
Aug. 10, 202158,202.2958,675.0756,030.0157,070.8657,070.8641,998,442,325
Aug. 09, 202155,058.8058,388.5753,877.2158,308.6258,308.6248,711,551,737
Aug. 08, 202155,959.6456,848.3754,385.4555,066.5955,066.5945,642,686,941
Aug. 07, 202153,759.4456,104.5553,504.2055,936.2455,936.2450,255,544,949
Aug. 06, 202151,089.9854,325.6649,952.2053,738.9953,738.9947,978,058,870
Aug. 05, 202149,858.1051,667.0846,832.9251,094.5951,094.5943,987,868,371
Aug. 04, 202147,890.8650,126.1547,130.2349,861.8649,861.8631,828,991,897
Aug. 03, 202148,978.8049,665.7547,406.3147,815.2347,815.2332,822,405,011
Aug. 02, 202149,758.5750,401.8748,454.3249,008.2349,008.2331,997,869,894
Aug. 01, 202151,731.1153,079.6849,310.7149,842.9049,842.9033,276,612,506
Jul. 31, 202152,616.0552,659.8751,294.4051,937.4251,937.4232,194,468,163
Jul. 30, 202149,831.6152,664.9847,751.7252,664.9852,664.9841,239,610,620
Jul. 29, 202150,075.3050,599.2749,295.7349,807.8849,807.8833,821,330,938
Jul. 28, 202149,741.0351,287.4348,831.2350,075.8850,075.8848,456,378,238
Jul. 27, 202146,756.0049,619.8445,714.3249,619.8449,619.8444,193,380,601
Jul. 26, 202144,471.8550,819.7244,361.0246,833.1446,833.1463,997,971,306
Jul. 25, 202143,075.2944,447.8442,562.2044,429.3244,429.3226,213,391,196
Jul. 24, 202142,200.2743,326.6641,988.1443,078.0043,078.0027,215,096,440
Jul. 23, 202140,590.6642,184.9840,306.6442,184.9842,184.9828,329,767,666
Jul. 22, 202140,404.0340,989.0939,864.6440,599.6440,599.6424,570,071,607
Jul. 21, 202137,768.6741,131.1937,450.6040,368.6040,368.6035,455,996,384
Jul. 20, 202139,318.9739,514.5337,394.2637,782.6937,782.6929,341,887,073
Jul. 19, 202140,124.7840,322.2239,042.9139,292.8939,292.8926,054,458,843
Jul. 18, 202139,783.3040,874.7339,381.3140,120.7440,120.7423,706,399,755
Jul. 17, 202139,611.0040,290.5539,392.3439,782.2839,782.2823,838,050,371
Jul. 16, 202140,093.2940,536.9739,159.0139,641.5739,641.5729,899,378,577
Jul. 15, 202141,087.8641,548.4639,308.6440,016.7140,016.7126,820,555,092
Jul. 14, 202140,977.4541,310.0539,603.1041,080.9541,080.9526,755,187,109
Jul. 13, 202141,263.7741,591.3940,389.8840,950.1340,950.1323,943,519,137
Jul. 12, 202142,644.9843,145.0740,728.4941,301.6141,301.6130,296,829,864
Jul. 11, 202141,699.0343,046.8941,497.0242,627.7742,627.7725,034,624,042
Jul. 10, 202142,083.9142,570.1141,209.9041,713.2741,713.2728,586,429,062
Jul. 09, 202141,179.3642,362.5740,515.5342,067.4442,067.4434,148,847,165
Jul. 08, 202142,303.2142,355.3240,364.6141,199.0341,199.0337,481,077,337
Jul. 07, 202142,640.6843,530.4842,240.4042,260.4242,260.4230,952,013,238
Jul. 06, 202141,618.8243,246.3141,919.6942,652.5342,652.5333,017,071,631
Jul. 05, 202143,509.4843,509.4840,958.7541,646.5841,646.5832,977,577,849
Jul. 04, 202142,694.9844,283.7842,363.5643,513.7143,513.7130,734,413,328
Jul. 03, 202141,695.9542,995.1241,139.6042,698.6542,698.6530,031,893,064
Jul. 02, 202141,739.7042,217.6340,749.8541,748.4541,748.4547,699,573,763
Jul. 01, 202143,423.9543,423.9540,918.1841,767.7141,767.7147,076,165,442
Jun. 30, 202144,517.4344,716.6542,284.1843,429.9643,429.9642,213,109,931
Jun. 29, 202142,523.8845,298.8442,290.6244,467.0844,467.0846,988,335,089
Jun. 28, 202142,624.9843,290.8141,816.7942,473.0342,473.0341,804,733,421
Jun. 27, 202139,683.9542,601.4639,418.7542,588.7542,588.7543,648,245,613
Jun. 26, 202138,832.3740,114.2137,120.4839,559.5139,559.5147,424,525,636
Jun. 25, 202142,710.0443,729.1638,532.7538,885.3638,885.3649,446,999,766
Jun. 24, 202141,447.6343,395.1139,851.3742,714.1442,714.1440,817,562,172
Jun. 23, 202140,031.3342,663.6039,115.7741,497.1341,497.1356,994,499,410
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, 202144,687.6545,439.5443,539.1744,390.2044,390.2038,895,505,149
Jun. 18, 202147,036.4747,151.6843,808.5044,603.7944,603.7945,119,337,864
Jun. 17, 202147,078.0248,683.6946,277.3146,979.7146,979.7145,798,435,939
Jun. 16, 202148,955.5949,326.9546,860.1347,084.9447,084.9448,146,515,908
Jun. 15, 202149,091.8950,341.6248,205.3649,245.1449,245.1456,574,556,819
Jun. 14, 202147,443.1549,712.9047,115.2948,838.4648,838.4652,396,978,406
Jun. 13, 202143,221.2647,823.9742,380.4647,541.5147,541.5149,452,095,784
Jun. 12, 202145,390.3045,473.9142,215.2443,217.2943,217.2946,100,312,983
Jun. 11, 202144,390.7545,490.0543,597.4945,383.3245,383.3247,043,013,281
Jun. 10, 202145,297.5946,418.7343,360.5044,397.4844,397.4852,711,966,021
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...