BTC-CAD - Bitcoin CAD

CCC - CoinMarketCap. Currency in CAD
CoinMarketCap
DateOpenHighLowClose*Adj Close**Volume
Jan. 22, 202011,428.6211,557.4811,362.7711,399.9711,399.9732,248,510,464
Jan. 16, 202011,491.8711,537.1611,231.5111,377.1711,377.1740,838,286,104
Jan. 15, 202011,531.8711,593.1111,289.3611,484.7411,484.7452,295,901,011
Jan. 14, 202010,629.0711,602.6510,637.5711,535.0411,535.0458,593,727,931
Jan. 13, 202010,701.0210,703.3010,549.1210,633.3310,633.3329,354,430,130
Jan. 12, 202010,484.0910,714.4710,464.8910,704.5810,704.5829,926,365,499
Jan. 11, 202010,652.3510,725.6610,479.3710,489.6710,489.6733,307,289,735
Jan. 10, 202010,291.3910,658.0510,084.1010,658.0510,658.0537,474,972,655
Jan. 09, 202010,537.1510,557.8610,244.4910,292.3910,292.3931,411,157,115
Jan. 08, 202010,613.4710,947.1010,373.5010,533.9810,533.9841,292,529,035
Jan. 07, 202010,071.4310,634.6410,101.5110,615.7510,615.7537,407,892,484
Jan. 06, 20209,626.2510,088.529,605.5110,072.1210,072.1230,175,671,403
Jan. 05, 20209,635.449,800.389,613.379,627.389,627.3825,623,068,499
Jan. 04, 20209,550.829,657.469,504.209,635.719,635.7123,982,163,725
Jan. 03, 20209,068.909,639.688,991.229,550.199,550.1936,551,953,211
Jan. 02, 20209,349.629,364.599,005.079,070.259,070.2527,010,361,265
Jan. 01, 20209,358.049,416.849,313.799,346.549,346.5424,100,071,166
Dec. 31, 20199,527.869,540.649,325.379,356.359,356.3527,532,089,110
Dec. 30, 20199,701.759,737.359,504.189,525.979,525.9729,877,756,181
Dec. 29, 20199,574.049,824.229,518.179,704.869,704.8629,346,388,861
Dec. 28, 20199,535.079,680.549,533.829,574.499,574.4927,953,778,303
Dec. 27, 20199,490.469,632.539,405.449,536.469,536.4629,795,977,012
Dec. 26, 20199,572.119,687.349,440.959,491.549,491.5429,877,712,307
Dec. 25, 20199,646.929,680.299,501.319,572.589,572.5828,367,781,279
Dec. 24, 20199,669.489,923.419,572.889,642.689,642.6830,276,517,569
Dec. 23, 20199,871.5010,066.269,632.409,671.119,671.1136,592,956,598
Dec. 22, 20199,454.659,883.519,422.269,875.049,875.0430,413,588,978
Dec. 21, 20199,493.649,496.779,351.509,454.619,454.6125,391,274,525
Dec. 20, 20199,460.989,542.729,316.849,491.309,491.3029,758,940,198
Dec. 19, 20199,544.479,642.059,241.469,453.379,453.3733,998,498,065
Dec. 18, 20198,748.149,606.638,577.209,543.449,543.4441,753,217,585
Dec. 17, 20199,124.189,164.488,669.548,738.698,738.6929,429,983,616
Dec. 16, 20199,431.339,439.919,087.809,125.719,125.7126,608,136,898
Dec. 15, 20199,382.059,467.479,129.049,429.539,429.5322,255,929,603
Dec. 14, 20199,572.569,625.159,346.469,382.639,382.6322,568,097,191
Dec. 13, 20199,528.799,605.049,517.549,573.599,573.5922,553,225,491
Dec. 12, 20199,506.909,557.699,423.679,526.789,526.7824,894,485,785
Dec. 11, 20199,631.019,648.409,478.969,507.819,507.8121,539,155,404
Dec. 10, 20199,792.529,825.329,589.789,632.239,632.2324,151,680,334
Dec. 09, 201910,020.6610,085.039,751.289,797.509,797.5023,659,446,432
Dec. 08, 201910,009.9410,117.159,907.0910,024.0410,024.0420,420,747,898
Dec. 07, 201910,004.5410,061.139,975.9710,016.4410,016.4420,484,955,056
Dec. 06, 20199,817.5810,004.199,798.9610,004.1910,004.1923,999,008,969
Dec. 05, 20199,569.6710,203.509,530.489,814.619,814.6124,793,899,061
Dec. 04, 20199,730.289,947.739,461.069,568.089,568.0828,583,041,219
Dec. 03, 20199,745.659,861.529,609.629,730.309,730.3019,669,557,958
Dec. 02, 20199,862.939,946.379,625.129,743.009,743.0022,730,217,465
Dec. 01, 201910,056.1710,058.999,686.649,863.279,863.2724,870,704,584
Nov. 30, 201910,311.7510,407.449,982.1010,053.5310,053.5322,788,484,823
Nov. 29, 20199,914.6910,334.509,908.9310,308.0210,308.0226,177,234,922
Nov. 28, 201910,013.3810,264.389,897.969,909.899,909.8925,295,697,528
Nov. 27, 20199,582.2310,123.499,265.8510,006.5310,006.5331,874,871,041
Nov. 26, 20199,504.859,714.079,419.939,578.909,578.9028,039,213,056
Nov. 25, 20199,361.679,737.248,802.499,506.149,506.1456,782,028,885
Nov. 24, 20199,842.149,851.839,347.469,372.239,372.2340,470,095,655
Nov. 23, 20199,702.809,900.189,513.289,841.039,841.0327,947,436,840
Nov. 22, 201910,150.3810,236.369,224.789,703.359,703.3545,537,143,646
Nov. 21, 201910,674.8610,769.9110,089.0410,149.2910,149.2929,898,082,170
Nov. 20, 201910,888.2510,959.0310,657.3910,679.6810,679.6827,625,344,408
Nov. 19, 201910,968.9611,160.2010,750.6810,891.6110,891.6127,983,226,437
Nov. 18, 201911,337.7911,428.7710,927.2710,974.4410,974.4428,500,956,415
Nov. 17, 201911,303.6811,541.1811,241.2511,343.0811,343.0824,686,455,976
Nov. 16, 201911,226.6011,359.9111,203.8711,305.3911,305.3921,809,379,635
Nov. 15, 201911,535.2511,543.5211,218.2411,227.6911,227.6928,818,713,783
Nov. 14, 201911,678.2011,695.8911,517.8211,538.4211,538.4225,287,700,330
Nov. 13, 201911,664.6011,711.2011,611.5511,673.3311,673.3323,252,863,265
Nov. 12, 201911,594.6411,719.8511,497.0111,669.4111,669.4126,884,305,394
Nov. 11, 201911,979.4012,020.2311,516.3611,592.0411,592.0426,823,977,217
Nov. 10, 201911,656.7212,041.4511,647.7311,977.5611,977.5627,231,229,868
Nov. 09, 201911,652.7311,761.6511,631.1611,658.1711,658.1723,252,133,633
Nov. 08, 201912,206.2612,265.5411,607.8411,646.6611,646.6632,186,525,797
Nov. 07, 201912,333.0612,342.1012,123.2412,209.1512,209.1529,905,644,571
Nov. 06, 201912,286.8612,426.4812,271.7612,344.2512,344.2530,506,807,148
Nov. 05, 201912,380.4612,440.1712,176.4612,289.0512,289.0534,461,335,958
Nov. 04, 201912,136.1512,501.5212,089.1012,379.9412,379.9434,420,428,723
Nov. 03, 201912,269.4612,325.6412,012.1612,135.8212,135.8227,769,027,259
Nov. 02, 201912,183.5612,338.8012,170.5112,269.3712,269.3727,950,901,161
Nov. 01, 201912,106.4712,204.4512,015.4912,185.3012,185.3032,005,212,224
Oct. 31, 201912,115.5012,355.5711,888.8412,113.8412,113.8435,004,850,427
Oct. 30, 201912,335.7412,410.9511,961.3412,119.8012,119.8036,477,034,148
Oct. 29, 201912,074.3012,458.4312,087.2412,342.5812,342.5837,215,885,465
Oct. 28, 201912,496.0712,801.0712,084.3612,084.3612,084.3640,404,494,748
Oct. 26, 201912,070.1312,737.0111,904.8312,478.5812,478.5842,580,414,021
Oct. 25, 201911,319.3413,088.9011,313.8212,074.4012,074.4058,114,334,637
Oct. 24, 20199,792.2211,350.639,768.4111,310.3611,310.3637,487,093,223
Oct. 23, 20199,818.599,847.349,735.089,795.869,795.8621,267,269,642
Oct. 22, 201910,575.1310,581.199,765.779,825.069,825.0628,689,217,093
Oct. 21, 201910,788.9610,863.7610,572.8210,577.7210,577.7222,002,595,016
Oct. 20, 201910,802.7410,858.7110,727.4610,789.3710,789.3720,769,002,646
Oct. 19, 201910,498.3210,877.2210,440.6710,798.7510,798.7520,363,048,653
Oct. 18, 201910,466.8110,609.6610,428.7110,486.1810,486.1818,111,715,826
Oct. 17, 201910,641.6010,682.8910,372.7810,466.0310,466.0320,545,063,039
Oct. 16, 201910,626.1710,686.1310,510.2510,645.5110,645.5118,801,997,567
Oct. 15, 201910,834.1210,849.3110,543.3510,625.7910,625.7921,220,681,259
Oct. 14, 201911,074.9811,106.1910,805.1110,835.0310,835.0320,098,265,692
Oct. 13, 201910,985.2511,097.1310,956.8311,076.6011,076.6020,039,664,972
Oct. 12, 201911,008.8611,183.4810,926.8710,985.4710,985.4718,229,837,337
Oct. 11, 201910,977.1311,112.3110,977.7511,008.4011,008.4019,190,324,173
Oct. 10, 201911,408.2111,513.2210,977.8110,985.1710,985.1725,878,841,690
Oct. 09, 201911,451.7011,461.3811,257.6211,409.8211,409.8223,411,905,342
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...