Canada Markets closed

Bitcoin CAD (BTC-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
30,384.53-710.36 (-2.28%)
As of 02:55AM UTC. Market open.
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202330,663.7430,718.4030,202.6730,384.5330,384.5335,127,209,984
Jan 26, 202330,922.6731,134.6930,610.7230,674.2530,674.2535,102,447,885
Jan 25, 202330,274.0231,760.7629,951.6630,934.5930,934.5941,060,856,327
Jan 24, 202330,659.7830,900.9830,170.1230,270.2830,270.2835,309,783,400
Jan 23, 202330,379.9430,923.7430,327.7230,666.2030,666.2035,458,817,422
Jan 22, 202330,507.7030,881.0329,970.1230,379.0430,379.0433,087,922,847
Jan 21, 202330,373.0131,183.2130,151.2230,507.2130,507.2143,451,565,615
Jan 20, 202328,390.1330,393.0128,159.5930,371.8430,371.8438,572,147,337
Jan 19, 202327,919.7628,469.5427,917.9228,392.0428,392.0428,480,977,554
Jan 18, 202328,337.6128,847.4427,606.9527,922.5127,922.5140,496,942,317
Jan 17, 202328,374.8528,707.7828,126.5128,338.2428,338.2433,478,477,720
Jan 16, 202327,979.5728,643.3927,739.7728,366.5428,366.5435,900,977,497
Jan 15, 202328,115.0728,136.8727,618.5127,977.6627,977.6625,857,453,807
Jan 14, 202326,685.1028,245.9626,681.4728,113.4928,113.4952,226,573,362
Jan 13, 202325,243.7726,757.1825,090.8026,683.8126,683.8139,168,846,047
Jan 12, 202324,332.5425,427.3824,173.7125,244.6825,244.6846,786,405,494
Jan 11, 202323,438.7124,087.1823,285.9324,087.1824,087.1824,674,601,777
Jan 10, 202323,028.8423,472.2223,005.3923,438.6223,438.6221,238,076,553
Jan 09, 202322,968.3623,244.8122,968.3623,033.6723,033.6724,946,624,424
Jan 08, 202322,802.4822,964.5322,762.0022,964.5322,964.5313,125,895,396
Jan 07, 202322,799.7522,830.5522,748.7422,803.7322,803.7310,375,976,111
Jan 06, 202322,835.5622,830.6322,815.6622,799.5522,799.5519,385,655,934
Jan 05, 202322,742.0822,765.0622,733.1722,835.9222,835.9218,571,693,835
Jan 04, 202322,806.9522,902.5822,766.8722,741.7622,741.7624,843,563,044
Jan 03, 202322,636.3422,728.1722,724.5922,806.4722,806.4719,009,763,618
Jan 02, 202322,500.8022,707.6522,414.7722,635.8322,635.8316,409,119,873
Jan 01, 202322,454.6922,503.4822,418.4922,500.2222,500.2212,511,226,681
Dec 31, 202222,530.2622,564.7022,413.4522,454.1222,454.1215,251,014,062
Dec 30, 202222,556.0922,562.0322,219.5722,528.7822,528.7821,614,982,035
Dec 29, 202222,512.7622,563.5322,442.3322,557.4622,557.4619,616,046,957
Dec 28, 202222,609.1022,687.5022,448.3822,513.1022,513.1023,129,420,486
Dec 27, 202222,941.7122,993.5322,508.6522,610.1422,610.1421,300,112,259
Dec 26, 202222,922.4022,942.8422,865.6622,942.4122,942.4116,118,120,434
Dec 25, 202222,987.5823,005.3822,780.7822,922.0422,922.0415,864,403,034
Dec 24, 202222,918.6323,011.0422,913.9322,987.9222,987.9213,296,068,881
Dec 23, 202222,949.7422,979.9722,933.8422,918.6022,918.6020,916,015,919
Dec 22, 202222,900.8822,910.8522,698.1622,950.7022,950.7022,420,551,090
Dec 21, 202222,992.0323,006.2422,803.8822,899.7322,899.7320,265,481,184
Dec 20, 202222,432.0223,141.4022,427.0122,994.4522,994.4530,904,573,549
Dec 19, 202222,941.3522,986.7122,390.7522,429.1522,429.1523,495,229,000
Dec 18, 202223,071.2923,011.6022,950.3222,939.8922,939.8914,954,283,600
Dec 17, 202222,867.1323,078.1322,821.8623,070.5823,070.5819,867,899,174
Dec 16, 202223,714.5423,880.2522,781.5722,867.8222,867.8233,011,019,647
Dec 15, 202224,139.1824,179.0923,665.6223,714.9723,714.9728,630,874,561
Dec 14, 202224,105.7424,804.9624,029.6824,141.9024,141.9034,601,648,168
Dec 13, 202223,455.0424,290.5923,303.0424,104.7324,104.7336,106,615,085
Dec 12, 202223,356.7723,463.3123,099.1223,455.0423,455.0426,741,804,093
Dec 11, 202223,514.8123,520.4623,344.4523,359.0823,359.0819,286,981,409
Dec 10, 202223,519.2923,634.4023,502.4223,513.4623,513.4617,443,234,948
Dec 09, 202223,434.6523,513.2923,335.2023,517.8223,517.8227,903,814,452
Dec 08, 202223,002.3623,451.3022,922.0623,436.4623,436.4627,874,110,338
Dec 07, 202223,327.4323,353.4522,881.3523,003.4223,003.4226,863,616,628
Dec 06, 202223,066.6323,332.7523,155.7623,327.4323,327.4327,150,042,383
Dec 05, 202223,033.2923,290.1123,002.3723,066.0723,066.0730,178,595,554
Dec 04, 202222,813.4323,096.9322,807.0523,035.4323,035.4322,624,000,458
Dec 03, 202223,018.5223,053.4622,786.4122,813.5222,813.5221,881,916,306
Dec 02, 202222,796.5823,016.5822,746.7623,016.5823,016.5826,317,872,519
Dec 01, 202223,031.1523,086.9022,691.8322,794.5022,794.5030,758,815,568
Nov 30, 202222,340.9323,055.6622,340.9323,031.9123,031.9139,606,350,363
Nov 29, 202221,878.3322,224.8321,759.1822,340.2622,340.2632,035,365,982
Nov 28, 202222,046.8822,092.4921,587.8021,877.9021,877.9037,426,589,372
Nov 27, 202222,056.2522,234.1822,039.8322,052.7922,052.7927,415,942,549
Nov 26, 202222,133.5422,328.1821,992.4122,056.7922,056.7924,114,161,741
Nov 25, 202222,144.5222,148.5821,843.2722,133.9022,133.9025,022,792,574
Nov 24, 202222,159.5122,381.9522,020.3722,147.4522,147.4534,851,563,329
Nov 23, 202221,642.4122,246.6921,609.4522,158.2722,158.2743,966,316,116
Nov 22, 202221,222.7021,787.7821,035.9621,634.6321,634.6341,060,722,175
Nov 21, 202221,795.1321,795.1320,984.7421,229.4021,229.4050,331,990,618
Nov 20, 202222,421.2222,466.6421,731.2321,795.9521,795.9528,513,997,062
Nov 19, 202222,398.8122,535.1922,230.0422,419.3822,419.3821,607,304,125
Nov 18, 202222,235.8422,563.7722,189.1622,400.9022,400.9036,037,009,374
Nov 17, 202222,232.0322,302.5321,979.4922,235.3222,235.3237,133,990,226
Nov 16, 202222,413.2922,531.3521,854.1022,230.7122,230.7145,243,776,557
Nov 15, 202222,141.9222,680.9722,037.5622,413.6522,413.6548,584,287,555
Nov 14, 202221,692.0322,716.3021,082.1722,142.8722,142.8766,129,668,467
Nov 13, 202222,294.0722,454.7021,647.4821,693.8021,693.8036,094,750,751
Nov 12, 202222,610.3222,649.8722,097.7422,293.3622,293.3639,436,873,015
Nov 11, 202223,442.6823,538.6521,997.6022,606.8922,606.8974,149,457,106
Nov 10, 202221,485.9724,057.1221,419.6323,447.3723,447.37110,928,529,546
Nov 09, 202224,880.2624,969.0921,222.6021,482.7621,482.76139,205,149,646
Nov 08, 202227,796.4727,899.3323,706.8224,876.9224,876.92159,652,786,067
Nov 07, 202228,275.4228,491.2727,650.5827,799.3627,799.3672,202,139,411
Nov 06, 202228,697.5828,778.9028,269.4328,277.9428,277.9447,407,208,252
Nov 05, 202228,506.4028,915.7628,444.8928,694.3928,694.3951,025,933,689
Nov 04, 202227,772.9728,616.0427,720.2728,509.6428,509.6486,379,648,185
Nov 03, 202227,655.6527,903.5027,708.9527,774.6527,774.6559,409,401,058
Nov 02, 202227,896.8528,120.3227,548.2227,651.2827,651.2876,196,744,468
Nov 01, 202227,898.0627,983.5627,759.4727,900.0027,900.0054,232,059,215
Oct 31, 202228,080.1128,403.1927,715.7127,899.2627,899.2662,164,830,398
Oct 30, 202228,323.1828,549.5227,959.8628,082.7128,082.7142,849,326,858
Oct 29, 202228,019.9528,555.0327,981.0128,323.8528,323.8554,923,773,745
Oct 28, 202227,517.8728,232.4627,337.5028,020.2928,020.2959,855,470,917
Oct 27, 202228,146.2828,241.0327,466.0427,515.0027,515.0067,309,762,870
Oct 26, 202227,361.7128,374.4027,350.8828,143.0828,143.0879,801,539,348
Oct 25, 202226,499.3127,706.9126,448.8627,366.6427,366.6465,041,883,430
Oct 24, 202226,705.4826,773.6326,405.3726,500.1426,500.1441,371,928,672
Oct 23, 202226,208.0926,818.4326,085.1226,704.4526,704.4530,200,692,516
Oct 22, 202226,159.8526,263.1226,105.0826,208.7126,208.7121,973,784,987
Oct 21, 202226,250.8426,232.2025,966.9926,159.9726,159.9744,289,237,625
Oct 20, 202226,360.8626,423.1526,139.3926,251.5826,251.5833,746,940,666
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...