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 |
|---|---|---|---|---|---|---|
| Jul 18, 2019 | 12,620.00 | 12,672.10 | 12,489.00 | 12,625.90 | 12,625.90 | 73,580 |
| Jul 16, 2019 | 14,251.30 | 14,493.80 | 12,400.00 | 12,400.20 | 12,400.20 | 1,529,362 |
| Jul 15, 2019 | 13,953.00 | 14,494.60 | 12,937.50 | 14,251.30 | 14,251.30 | 1,017,299 |
| Jul 14, 2019 | 14,947.90 | 15,000.00 | 12,511.00 | 13,953.00 | 13,953.00 | 1,339,067 |
| Jul 13, 2019 | 15,414.00 | 15,535.90 | 14,200.00 | 14,947.90 | 14,947.90 | 795,173 |
| Jul 12, 2019 | 14,905.80 | 15,650.00 | 14,561.20 | 15,414.00 | 15,414.00 | 1,219,034 |
| Jul 11, 2019 | 15,890.80 | 15,890.80 | 14,444.00 | 14,905.80 | 14,905.80 | 1,713,535 |
| Jul 10, 2019 | 16,347.70 | 17,157.80 | 15,100.00 | 15,890.80 | 15,890.80 | 2,355,254 |
| Jul 09, 2019 | 16,018.50 | 16,579.00 | 15,750.30 | 16,347.70 | 16,347.70 | 1,760,800 |
| Jul 08, 2019 | 14,759.10 | 16,182.30 | 14,621.60 | 16,018.50 | 16,018.50 | 1,731,667 |
| Jul 07, 2019 | 14,545.60 | 14,948.20 | 14,450.00 | 14,759.10 | 14,759.10 | 216,465 |
| Jul 06, 2019 | 14,181.80 | 15,063.50 | 14,181.80 | 14,545.60 | 14,545.60 | 777,921 |
| Jul 05, 2019 | 14,237.10 | 14,851.90 | 13,971.40 | 14,181.80 | 14,181.80 | 984,146 |
| Jul 04, 2019 | 15,167.40 | 15,174.20 | 14,225.10 | 14,237.10 | 14,237.10 | 1,134,984 |
| Jul 03, 2019 | 14,075.90 | 15,200.00 | 14,011.80 | 15,167.40 | 15,167.40 | 1,809,420 |
| Jul 02, 2019 | 13,250.00 | 14,167.40 | 11,800.00 | 14,075.90 | 14,075.90 | 1,707,763 |
| Jul 01, 2019 | 13,647.60 | 13,880.00 | 11,950.00 | 13,250.00 | 13,250.00 | 795,610 |
| Jun 30, 2019 | 15,156.30 | 15,399.40 | 12,602.00 | 13,647.60 | 13,647.60 | 1,031,381 |
| Jun 29, 2019 | 15,869.00 | 15,869.00 | 14,500.10 | 15,156.30 | 15,156.30 | 834,989 |
| Jun 28, 2019 | 14,403.20 | 15,987.60 | 13,891.20 | 15,869.00 | 15,869.00 | 1,766,344 |
| Jun 27, 2019 | 16,715.50 | 17,198.40 | 13,351.00 | 14,403.20 | 14,403.20 | 2,583,896 |
| Jun 26, 2019 | 15,390.20 | 17,997.90 | 14,589.40 | 16,715.50 | 16,715.50 | 5,432,521 |
| Jun 25, 2019 | 14,420.10 | 15,406.90 | 14,280.80 | 15,390.20 | 15,390.20 | 2,326,555 |
| Jun 24, 2019 | 14,277.30 | 14,556.70 | 13,888.90 | 14,420.10 | 14,420.10 | 962,139 |
| Jun 23, 2019 | 14,091.60 | 14,740.20 | 13,832.10 | 14,277.30 | 14,277.30 | 882,795 |
| Jun 22, 2019 | 13,377.30 | 14,799.00 | 13,314.30 | 14,091.60 | 14,091.60 | 1,862,186 |
| Jun 21, 2019 | 12,675.90 | 13,377.30 | 12,608.50 | 13,377.30 | 13,377.30 | 1,261,836 |
| Jun 20, 2019 | 12,358.40 | 12,741.20 | 12,225.00 | 12,675.90 | 12,675.90 | 1,121,076 |
| Jun 19, 2019 | 12,092.70 | 12,400.00 | 12,019.30 | 12,358.40 | 12,358.40 | 1,255,682 |
| Jun 18, 2019 | 12,300.00 | 12,361.10 | 11,874.40 | 12,092.70 | 12,092.70 | 806,510 |
| Jun 17, 2019 | 11,963.80 | 12,470.00 | 11,956.40 | 12,300.00 | 12,300.00 | 901,607 |
| Jun 16, 2019 | 11,824.10 | 12,450.00 | 11,760.00 | 11,963.80 | 11,963.80 | 1,012,528 |
| Jun 15, 2019 | 11,587.00 | 11,842.00 | 11,500.00 | 11,824.10 | 11,824.10 | 701,804 |
| Jun 14, 2019 | 10,897.80 | 11,599.90 | 10,840.20 | 11,587.00 | 11,587.00 | 636,846 |
| Jun 13, 2019 | 10,815.00 | 11,088.40 | 10,687.00 | 10,897.80 | 10,897.80 | 635,107 |
| Jun 12, 2019 | 10,470.50 | 10,909.80 | 10,333.30 | 10,815.00 | 10,815.00 | 725,539 |
| Jun 11, 2019 | 10,583.60 | 10,591.20 | 10,200.00 | 10,470.50 | 10,470.50 | 390,817 |
| Jun 10, 2019 | 10,054.90 | 10,647.40 | 9,980.00 | 10,583.60 | 10,583.60 | 725,126 |
| Jun 09, 2019 | 10,509.20 | 10,520.00 | 9,940.70 | 10,054.90 | 10,054.90 | 437,277 |
| Jun 08, 2019 | 10,625.80 | 10,681.30 | 10,266.80 | 10,509.20 | 10,509.20 | 425,404 |
| Jun 07, 2019 | 10,442.20 | 10,748.40 | 10,302.80 | 10,625.80 | 10,625.80 | 514,864 |
| Jun 06, 2019 | 10,350.30 | 10,533.10 | 9,956.70 | 10,442.20 | 10,442.20 | 587,486 |
| Jun 05, 2019 | 10,103.00 | 10,828.60 | 10,051.30 | 10,350.30 | 10,350.30 | 977,910 |
| Jun 04, 2019 | 10,779.40 | 10,789.50 | 9,211.00 | 10,103.00 | 10,103.00 | 2,072,560 |
| Jun 03, 2019 | 11,521.50 | 11,521.50 | 9,201.00 | 10,779.40 | 10,779.40 | 1,027,023 |
| Jun 02, 2019 | 11,279.00 | 11,617.30 | 11,202.90 | 11,521.50 | 11,521.50 | 575,582 |
| Jun 01, 2019 | 11,343.70 | 11,360.00 | 10,350.10 | 11,279.00 | 11,279.00 | 588,191 |
| May 31, 2019 | 11,111.20 | 11,387.70 | 10,686.90 | 11,343.70 | 11,343.70 | 1,499,842 |
| May 30, 2019 | 11,628.80 | 11,898.00 | 101.20 | 11,111.20 | 11,111.20 | 3,552,300 |
| May 29, 2019 | 11,658.80 | 11,699.90 | 11,251.80 | 11,628.80 | 11,628.80 | 1,059,259 |
| May 28, 2019 | 11,621.50 | 11,710.40 | 11,384.70 | 11,658.80 | 11,658.80 | 1,360,990 |
| May 27, 2019 | 11,526.00 | 11,864.50 | 11,465.00 | 11,621.50 | 11,621.50 | 1,103,039 |
| May 26, 2019 | 10,832.00 | 11,560.00 | 10,524.40 | 11,526.00 | 11,526.00 | 1,173,165 |
| May 25, 2019 | 10,748.80 | 10,832.00 | 10,625.00 | 10,832.00 | 10,832.00 | 267,457 |
| May 24, 2019 | 10,574.20 | 10,900.00 | 10,400.00 | 10,748.80 | 10,748.80 | 1,185,869 |
| May 23, 2019 | 10,368.50 | 10,740.00 | 10,151.00 | 10,574.20 | 10,574.20 | 886,247 |
| May 22, 2019 | 10,715.00 | 10,793.40 | 10,141.30 | 10,368.50 | 10,368.50 | 1,362,060 |
| May 21, 2019 | 10,783.40 | 10,871.80 | 10,504.00 | 10,715.00 | 10,715.00 | 813,541 |
| May 20, 2019 | 11,095.00 | 11,095.00 | 10,256.20 | 10,783.40 | 10,783.40 | 804,393 |
| May 19, 2019 | 9,778.00 | 11,111.00 | 9,778.00 | 11,095.00 | 11,095.00 | 1,477,085 |
| May 18, 2019 | 9,983.00 | 10,178.80 | 9,717.70 | 9,778.00 | 9,778.00 | 1,177,718 |
| May 17, 2019 | 10,651.60 | 10,661.70 | 9,050.30 | 9,983.00 | 9,983.00 | 2,000,302 |
| May 16, 2019 | 10,941.20 | 10,998.00 | 10,301.00 | 10,651.60 | 10,651.60 | 1,735,630 |
| May 15, 2019 | 10,685.70 | 10,989.00 | 10,438.60 | 10,941.20 | 10,941.20 | 1,414,745 |
| May 14, 2019 | 10,309.10 | 10,800.00 | 10,000.00 | 10,685.70 | 10,685.70 | 2,013,260 |
| May 13, 2019 | 9,382.00 | 10,800.00 | 9,289.90 | 10,309.10 | 10,309.10 | 2,544,861 |
| May 12, 2019 | 9,660.00 | 10,213.70 | 9,036.70 | 9,382.00 | 9,382.00 | 1,259,863 |
| May 11, 2019 | 8,593.60 | 9,982.90 | 8,561.60 | 9,660.00 | 9,660.00 | 1,497,806 |
| May 10, 2019 | 8,325.40 | 8,638.90 | 8,214.60 | 8,593.60 | 8,593.60 | 993,799 |
| May 09, 2019 | 8,000.90 | 8,348.70 | 7,992.10 | 8,325.40 | 8,325.40 | 661,053 |
| May 08, 2019 | 7,799.00 | 8,001.00 | 7,765.00 | 8,000.90 | 8,000.90 | 618,191 |
| May 07, 2019 | 7,673.30 | 7,980.00 | 7,612.60 | 7,799.00 | 7,799.00 | 907,125 |
| May 06, 2019 | 7,713.10 | 7,720.00 | 7,506.30 | 7,673.30 | 7,673.30 | 449,097 |
| May 05, 2019 | 7,731.10 | 7,735.00 | 7,559.50 | 7,713.10 | 7,713.10 | 302,639 |
| May 04, 2019 | 7,585.90 | 7,745.00 | 7,431.40 | 7,731.10 | 7,731.10 | 580,718 |
| May 03, 2019 | 7,293.10 | 7,750.00 | 7,253.80 | 7,585.90 | 7,585.90 | 1,162,658 |
| May 02, 2019 | 7,136.60 | 7,356.30 | 7,084.50 | 7,293.10 | 7,293.10 | 618,443 |
| May 01, 2019 | 7,028.80 | 7,146.50 | 6,779.10 | 7,136.60 | 7,136.60 | 783,436 |
| Apr 30, 2019 | 6,919.90 | 7,091.90 | 6,902.80 | 7,028.80 | 7,028.80 | 592,633 |
| Apr 29, 2019 | 6,987.60 | 7,000.00 | 6,798.80 | 6,919.90 | 6,919.90 | 524,182 |
| Apr 28, 2019 | 7,027.10 | 7,052.00 | 6,906.40 | 6,987.60 | 6,987.60 | 600,380 |
| Apr 27, 2019 | 6,964.80 | 7,093.10 | 6,938.80 | 7,058.30 | 7,058.30 | 286,688 |
| Apr 26, 2019 | 7,035.00 | 7,227.80 | 6,801.00 | 6,964.80 | 6,964.80 | 1,189,461 |
| Apr 25, 2019 | 7,414.60 | 7,500.00 | 6,829.00 | 7,035.00 | 7,035.00 | 1,063,596 |
| Apr 24, 2019 | 7,504.70 | 7,649.50 | 7,310.00 | 7,414.60 | 7,414.60 | 960,591 |
| Apr 23, 2019 | 7,206.70 | 7,633.10 | 7,198.00 | 7,504.70 | 7,504.70 | 832,546 |
| Apr 22, 2019 | 7,177.10 | 7,284.80 | 7,075.20 | 7,206.70 | 7,206.70 | 425,183 |
| Apr 21, 2019 | 7,167.40 | 7,228.80 | 7,050.20 | 7,177.10 | 7,177.10 | 154,775 |
| Apr 20, 2019 | 7,199.90 | 7,230.00 | 7,130.00 | 7,167.40 | 7,167.40 | 419,607 |
| Apr 19, 2019 | 7,151.80 | 7,224.90 | 7,082.30 | 7,199.90 | 7,199.90 | 423,997 |
| Apr 18, 2019 | 7,012.50 | 7,185.80 | 7,012.50 | 7,151.80 | 7,151.80 | 534,798 |
| Apr 17, 2019 | 6,999.80 | 7,082.60 | 6,945.00 | 7,012.50 | 7,012.50 | 839,285 |
| Apr 16, 2019 | 6,820.20 | 7,001.60 | 6,775.50 | 6,999.80 | 6,999.80 | 543,248 |
| Apr 15, 2019 | 6,904.90 | 6,939.80 | 6,700.00 | 6,820.20 | 6,820.20 | 553,906 |
| Apr 14, 2019 | 6,828.30 | 6,945.30 | 6,748.00 | 6,904.90 | 6,904.90 | 301,734 |
| Apr 13, 2019 | 6,810.90 | 6,870.70 | 6,736.00 | 6,828.30 | 6,828.30 | 168,709 |
| Apr 12, 2019 | 6,811.60 | 6,820.00 | 6,628.10 | 6,810.90 | 6,810.90 | 516,925 |
| Apr 11, 2019 | 7,086.00 | 7,086.00 | 6,700.00 | 6,811.60 | 6,811.60 | 956,144 |
| Apr 10, 2019 | 6,932.60 | 7,254.90 | 6,905.80 | 7,086.00 | 7,086.00 | 479,976 |
| Apr 09, 2019 | 6,999.90 | 6,999.90 | 6,800.00 | 6,932.60 | 6,932.60 | 539,599 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...