Canada Markets closed

Bitcoin CAD (BTC-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
70,104.19+332.89 (+0.48%)
As of 1:05PM UTC. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 27, 202168,730.8670,653.9868,740.5370,104.1970,104.1941,780,473,856
Nov. 26, 202174,669.0274,979.2668,511.4568,511.4568,511.4553,472,602,115
Nov. 25, 202172,378.5675,110.2772,350.1072,534.3172,534.3143,418,272,413
Nov. 24, 202172,973.0673,293.7171,010.5471,258.0571,258.0546,385,207,000
Nov. 23, 202171,519.4573,337.7770,837.4172,977.1572,977.1547,518,691,883
Nov. 22, 202174,292.2374,931.8870,738.4571,500.0671,500.0644,503,757,792
Nov. 21, 202175,510.1275,856.4074,104.8874,322.1374,322.1333,058,648,228
Nov. 20, 202173,467.9275,673.6672,652.0875,468.0075,468.0038,714,583,154
Nov. 19, 202171,707.2773,709.4270,192.9873,473.6173,473.6148,926,809,857
Nov. 18, 202176,121.7476,860.7571,259.5471,765.2671,765.2652,162,509,641
Nov. 17, 202175,572.9576,447.2573,526.9576,131.6776,131.6749,408,889,963
Nov. 16, 202179,747.8479,747.8473,947.1775,600.1375,600.1358,865,763,213
Nov. 15, 202182,204.5283,065.7979,546.3979,543.4479,543.4438,244,659,286
Nov. 14, 202180,899.2382,171.7679,885.6482,136.2082,136.2031,518,754,671
Nov. 13, 202180,526.1481,476.9679,453.7880,916.9980,916.9938,248,814,023
Nov. 12, 202181,658.2382,453.7978,280.1780,523.4180,523.4145,290,872,016
Nov. 11, 202181,142.4582,160.9380,218.1681,766.4881,766.4845,170,667,390
Nov. 10, 202183,268.3385,339.5279,000.6681,162.8681,162.8660,852,670,668
Nov. 09, 202184,050.7885,357.9682,605.9183,291.3283,291.3252,679,660,070
Nov. 08, 202178,872.2384,209.4878,872.2384,072.0584,072.0551,171,771,933
Nov. 07, 202176,660.9978,850.9776,508.5278,850.9778,850.9730,788,270,851
Nov. 06, 202176,055.6676,705.5374,928.4576,626.8276,626.8236,235,063,839
Nov. 05, 202176,536.5577,962.6375,750.3876,126.4176,126.4138,115,839,427
Nov. 04, 202177,911.3178,160.8475,810.9176,526.7776,526.7740,616,677,225
Nov. 03, 202178,485.8578,891.8475,952.0977,946.2777,946.2744,716,312,529
Nov. 02, 202175,437.7679,776.0675,079.9978,451.2078,451.2046,835,987,242
Nov. 01, 202175,936.6777,247.4573,930.5275,488.6975,488.6944,733,803,353
Oct. 31, 202176,613.5977,301.9074,413.4775,934.8275,934.8239,926,147,860
Oct. 30, 202177,095.2777,207.7375,458.9976,661.0876,661.0839,833,716,984
Oct. 29, 202174,857.0578,010.1674,490.9177,081.1677,081.1645,654,250,876
Oct. 28, 202172,330.9276,675.4971,882.6374,853.6774,853.6755,881,545,596
Oct. 27, 202174,788.6276,110.8872,190.0972,345.3472,345.3454,005,768,685
Oct. 26, 202178,040.8078,277.9874,345.8474,803.2374,803.2343,222,258,308
Oct. 25, 202175,339.6779,014.1675,072.7278,049.5578,049.5538,461,436,004
Oct. 24, 202175,881.0476,051.0073,748.1075,385.3475,385.3433,796,347,551
Oct. 23, 202175,048.0076,345.3873,974.5975,912.2975,912.2933,239,864,933
Oct. 22, 202176,996.3078,611.6674,431.1375,045.0875,045.0847,523,166,840
Oct. 21, 202181,352.3882,195.0676,828.3776,962.0176,962.0156,794,268,282
Oct. 20, 202179,426.2482,455.0278,519.2381,340.7981,340.7950,275,242,981
Oct. 19, 202176,765.7079,650.7576,157.2079,398.3379,398.3350,003,822,404
Oct. 18, 202176,164.1277,597.7274,393.6276,744.5576,744.5547,085,956,678
Oct. 17, 202175,303.4176,267.5373,198.8876,170.0876,170.0835,926,364,467
Oct. 16, 202176,196.2077,018.5974,460.5275,309.0275,309.0242,360,222,530
Oct. 15, 202170,967.7977,643.5670,329.6976,176.9476,176.9464,039,533,968
Oct. 14, 202171,365.4972,715.3870,459.9570,937.6370,937.6345,313,469,831
Oct. 13, 202169,922.3571,779.1267,658.5971,400.6571,400.6551,850,625,194
Oct. 12, 202171,807.8771,945.5267,905.4369,925.8469,925.8451,262,712,150
Oct. 11, 202168,335.7272,148.1368,036.4171,755.3971,755.3953,222,049,292
Oct. 10, 202168,541.0170,382.0667,682.1868,382.4868,382.4849,350,567,349
Oct. 09, 202167,265.0069,096.2067,022.2368,560.2268,560.2240,525,313,261
Oct. 08, 202167,514.7570,176.0767,408.6867,312.4867,312.4843,406,086,019
Oct. 07, 202169,649.9769,649.9767,170.6667,519.5767,519.5746,189,116,604
Oct. 06, 202164,787.9469,948.2063,828.2869,678.7069,678.7061,715,797,875
Oct. 05, 202161,913.0065,227.6661,770.9364,823.3664,823.3645,141,712,152
Oct. 04, 202160,884.3862,210.4959,180.1261,834.8661,834.8642,030,583,220
Oct. 03, 202160,298.5562,193.3259,637.4660,873.0760,873.0733,642,022,411
Oct. 02, 202160,877.0561,059.9160,027.2460,338.3360,338.3338,716,433,291
Oct. 01, 202155,579.2661,254.6055,053.2560,851.0960,851.0954,191,063,876
Sep. 30, 202152,996.2355,849.5452,850.7555,546.4755,546.4739,501,604,155
Sep. 29, 202152,059.6454,008.9951,765.6553,012.9353,012.9339,031,535,122
Sep. 28, 202153,285.7253,924.4951,900.6552,021.0552,021.0538,304,628,304
Sep. 27, 202154,691.5555,918.6653,277.2853,329.7153,329.7139,117,491,332
Sep. 26, 202154,051.4155,565.5251,681.4754,659.1154,659.1138,786,660,556
Sep. 25, 202154,204.4854,398.8752,834.6554,045.0454,045.0439,986,288,247
Sep. 24, 202156,848.6757,203.5451,983.6654,203.0454,203.0454,202,525,004
Sep. 23, 202155,699.4656,877.6955,147.4956,849.6756,849.6743,362,505,419
Sep. 22, 202152,136.5755,930.7352,087.1455,717.6455,717.6448,768,292,720
Sep. 21, 202155,069.4355,658.5751,001.7552,156.7252,156.7262,419,748,856
Sep. 20, 202160,335.5760,408.0554,588.3854,853.7854,853.7856,218,653,573
Sep. 19, 202161,592.0361,667.9659,936.9160,334.0560,334.0534,427,938,603
Sep. 18, 202160,321.9662,259.2960,084.3261,604.1661,604.1636,463,075,968
Sep. 17, 202160,583.5260,980.7859,734.0960,314.3060,314.3036,657,137,249
Sep. 16, 202160,769.6161,276.8359,715.7660,599.1960,599.1940,283,699,689
Sep. 15, 202159,773.9561,170.9959,376.5960,791.6160,791.6138,467,044,773
Sep. 14, 202156,871.8659,942.4256,606.4659,766.9759,766.9749,054,993,307
Sep. 13, 202158,414.8759,002.8355,175.0656,875.6856,875.6851,824,601,958
Sep. 12, 202157,379.6458,809.3056,851.4158,422.5558,422.5535,363,022,140
Sep. 11, 202156,952.1758,347.6856,886.7157,373.0857,373.0843,789,778,381
Sep. 10, 202158,764.5359,546.3756,287.5656,970.0256,970.0249,698,039,444
Sep. 09, 202158,108.2459,684.0457,957.4158,757.8958,757.8948,981,549,848
Sep. 08, 202159,221.4359,797.8256,600.1058,510.2158,510.2162,212,365,005
Sep. 07, 202166,007.7066,213.3454,680.3059,200.4059,200.4082,468,880,129
Sep. 06, 202164,877.4866,044.7164,056.2365,973.9365,973.9348,739,593,019
Sep. 05, 202162,555.4164,975.0262,055.2764,857.9564,857.9538,000,711,512
Sep. 04, 202162,639.1863,316.6862,068.0262,563.8962,563.8946,939,020,831
Sep. 03, 202161,873.7663,784.0760,749.3662,659.2862,659.2854,117,900,281
Sep. 02, 202161,605.5163,409.6061,386.7761,923.3161,923.3149,596,258,535
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, 202161,736.2762,661.3060,492.5061,591.5161,591.5132,655,910,331
Aug. 28, 202161,939.9162,206.1361,216.2261,725.1061,725.1036,058,945,793
Aug. 27, 202159,489.4561,990.6558,907.0561,922.3461,922.3443,560,226,494
Aug. 26, 202161,691.9362,158.9658,513.5259,549.9159,549.9141,440,098,785
Aug. 25, 202160,125.1361,949.1359,433.2861,639.2361,639.2341,100,154,892
Aug. 24, 202162,716.3462,975.9460,075.9960,098.5060,098.5044,546,762,856
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, 202163,242.2463,742.1961,948.0762,701.7362,701.7352,034,291,731
Aug. 20, 202159,953.2063,261.5759,821.7063,257.7663,257.7644,497,674,760
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...