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 |
|---|---|---|---|---|---|---|
| Mar 19, 2019 | 5,314.10 | 5,314.10 | 5,243.90 | 5,282.90 | 5,282.90 | 229,765 |
| Mar 18, 2019 | 5,303.80 | 5,377.00 | 5,262.00 | 5,314.10 | 5,314.10 | 408,824 |
| Mar 17, 2019 | 5,339.80 | 5,339.90 | 5,175.80 | 5,303.80 | 5,303.80 | 389,617 |
| Mar 16, 2019 | 5,210.60 | 5,359.00 | 5,210.60 | 5,339.80 | 5,339.80 | 354,381 |
| Mar 15, 2019 | 5,170.00 | 5,235.00 | 5,143.50 | 5,210.60 | 5,210.60 | 651,226 |
| Mar 14, 2019 | 5,170.20 | 5,201.00 | 5,105.10 | 5,170.00 | 5,170.00 | 326,943 |
| Mar 13, 2019 | 5,191.80 | 5,202.60 | 5,090.00 | 5,170.20 | 5,170.20 | 1,449,880 |
| Mar 12, 2019 | 5,176.50 | 5,218.60 | 5,093.30 | 5,191.80 | 5,191.80 | 439,163 |
| Mar 11, 2019 | 5,211.50 | 5,228.50 | 5,103.10 | 5,176.50 | 5,176.50 | 381,315 |
| Mar 10, 2019 | 5,269.51 | 5,296.70 | 5,131.85 | 5,251.29 | 5,251.29 | 937,460 |
| Mar 09, 2019 | 5,158.60 | 5,268.00 | 5,158.60 | 5,217.20 | 5,217.20 | 272,217 |
| Mar 08, 2019 | 5,204.10 | 5,244.70 | 5,100.00 | 5,158.60 | 5,158.60 | 545,665 |
| Mar 07, 2019 | 5,182.90 | 5,229.90 | 5,148.00 | 5,204.10 | 5,204.10 | 632,683 |
| Mar 06, 2019 | 5,121.00 | 5,188.00 | 5,079.30 | 5,182.90 | 5,182.90 | 501,283 |
| Mar 05, 2019 | 4,988.00 | 5,153.00 | 4,917.10 | 5,121.00 | 5,121.00 | 741,987 |
| Mar 04, 2019 | 5,075.20 | 5,100.00 | 4,925.60 | 4,988.00 | 4,988.00 | 547,156 |
| Mar 03, 2019 | 5,104.00 | 5,104.00 | 5,052.00 | 5,075.20 | 5,075.20 | 210,178 |
| Mar 02, 2019 | 5,113.80 | 5,122.00 | 5,061.90 | 5,104.00 | 5,104.00 | 212,762 |
| Mar 01, 2019 | 5,019.70 | 5,159.70 | 4,988.60 | 5,113.80 | 5,113.80 | 613,941 |
| Feb 28, 2019 | 5,029.30 | 5,135.70 | 4,986.90 | 5,019.70 | 5,019.70 | 561,614 |
| Feb 27, 2019 | 5,049.50 | 5,050.00 | 4,889.80 | 5,029.30 | 5,029.30 | 537,403 |
| Feb 26, 2019 | 5,055.30 | 5,099.90 | 5,012.80 | 5,049.50 | 5,049.50 | 398,566 |
| Feb 25, 2019 | 4,957.60 | 5,100.00 | 4,924.90 | 5,055.30 | 5,055.30 | 526,298 |
| Feb 24, 2019 | 5,394.00 | 5,493.30 | 4,861.80 | 4,957.60 | 4,957.60 | 770,965 |
| Feb 23, 2019 | 5,239.60 | 5,430.20 | 5,150.00 | 5,394.00 | 5,394.00 | 654,314 |
| Feb 22, 2019 | 5,164.30 | 5,259.60 | 5,139.90 | 5,239.60 | 5,239.60 | 561,467 |
| Feb 21, 2019 | 5,210.90 | 5,248.90 | 5,094.60 | 5,164.30 | 5,164.30 | 586,850 |
| Feb 20, 2019 | 5,155.90 | 5,215.00 | 5,102.00 | 5,210.90 | 5,210.90 | 438,814 |
| Feb 19, 2019 | 5,068.90 | 5,273.70 | 5,049.70 | 5,155.90 | 5,155.90 | 864,462 |
| Feb 18, 2019 | 4,790.00 | 5,189.90 | 4,756.50 | 5,068.90 | 5,068.90 | 905,324 |
| Feb 17, 2019 | 4,734.60 | 4,790.00 | 4,688.00 | 4,790.00 | 4,790.00 | 411,194 |
| Feb 16, 2019 | 4,730.10 | 4,760.00 | 4,716.40 | 4,734.60 | 4,734.60 | 413,160 |
| Feb 15, 2019 | 4,749.90 | 4,757.90 | 4,712.00 | 4,730.10 | 4,730.10 | 333,401 |
| Feb 14, 2019 | 4,742.30 | 4,770.90 | 4,691.20 | 4,749.90 | 4,749.90 | 329,369 |
| Feb 13, 2019 | 4,741.10 | 4,758.40 | 4,667.70 | 4,742.30 | 4,742.30 | 341,420 |
| Feb 12, 2019 | 4,691.80 | 4,772.50 | 4,640.10 | 4,741.10 | 4,741.10 | 589,932 |
| Feb 11, 2019 | 4,629.90 | 4,733.70 | 4,600.60 | 4,691.80 | 4,691.80 | 318,770 |
| Feb 10, 2019 | 4,734.90 | 4,735.00 | 4,355.00 | 4,629.90 | 4,629.90 | 463,979 |
| Feb 09, 2019 | 4,694.00 | 4,738.20 | 4,660.70 | 4,734.90 | 4,734.90 | 208,479 |
| Feb 08, 2019 | 4,388.60 | 4,760.00 | 4,351.60 | 4,694.00 | 4,694.00 | 1,319,823 |
| Feb 07, 2019 | 4,338.80 | 4,424.00 | 4,285.60 | 4,388.60 | 4,388.60 | 718,889 |
| Feb 06, 2019 | 4,458.50 | 4,483.30 | 4,319.20 | 4,338.80 | 4,338.80 | 920,735 |
| Feb 05, 2019 | 4,398.30 | 4,487.40 | 4,260.30 | 4,458.50 | 4,458.50 | 733,667 |
| Feb 04, 2019 | 4,278.20 | 4,429.00 | 4,200.10 | 4,398.30 | 4,398.30 | 623,579 |
| Feb 03, 2019 | 4,410.00 | 4,443.90 | 4,201.10 | 4,278.20 | 4,278.20 | 275,541 |
| Feb 02, 2019 | 4,464.80 | 4,465.40 | 4,353.00 | 4,410.00 | 4,410.00 | 238,522 |
| Feb 01, 2019 | 4,446.60 | 4,480.80 | 4,349.80 | 4,464.80 | 4,464.80 | 799,256 |
| Jan 31, 2019 | 4,521.10 | 4,541.90 | 4,405.90 | 4,446.60 | 4,446.60 | 465,642 |
| Jan 30, 2019 | 4,483.00 | 4,590.10 | 4,416.20 | 4,521.10 | 4,521.10 | 956,982 |
| Jan 29, 2019 | 4,535.14 | 4,554.11 | 4,426.84 | 4,483.00 | 4,483.00 | 389,174 |
| Jan 28, 2019 | 4,959.93 | 5,385.75 | 4,477.79 | 4,535.14 | 4,535.14 | 1,093,792 |
| Jan 27, 2019 | 4,906.63 | 5,371.18 | 4,662.10 | 4,959.93 | 4,959.93 | 393,758 |
| Jan 26, 2019 | 5,039.84 | 5,406.32 | 4,731.49 | 4,906.63 | 4,906.63 | 378,910 |
| Jan 25, 2019 | 4,986.04 | 5,441.37 | 4,723.99 | 5,039.84 | 5,039.84 | 606,505 |
| Jan 24, 2019 | 5,146.04 | 5,439.64 | 4,747.16 | 4,986.04 | 4,986.04 | 516,170 |
| Jan 23, 2019 | 5,016.22 | 5,474.57 | 4,762.36 | 5,146.04 | 5,146.04 | 624,607 |
| Jan 22, 2019 | 5,112.79 | 5,565.29 | 4,874.10 | 5,016.22 | 5,016.22 | 586,387 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...