BTC-CAD - Bitcoin CAD

CCC - CoinMarketCap. Currency in CAD
CoinMarketCap
DateOpenHighLowClose*Adj Close**Volume
Nov. 22, 201910,153.2710,224.1810,030.0010,030.0010,030.0031,774,803,968
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
Oct. 08, 201910,965.0311,508.2910,896.8311,465.6511,465.6525,857,109,339
Oct. 07, 201910,971.0611,102.0910,906.3010,963.6210,963.6220,774,352,983
Oct. 06, 201910,630.9611,053.0110,517.3010,969.4210,969.4223,958,954,912
Oct. 05, 201910,852.5010,860.2310,590.6810,629.6810,629.6817,512,853,670
Oct. 04, 201910,926.0310,939.9210,747.6310,854.6610,854.6616,246,365,075
Oct. 03, 201911,015.8510,992.4510,847.6310,920.4310,920.4317,485,935,792
Oct. 02, 201911,184.2711,222.2210,865.0711,016.5211,016.5218,230,383,157
Oct. 01, 201911,029.9011,187.2910,966.9011,187.2911,187.2917,495,590,257
Sep. 30, 201910,991.4911,232.7810,882.4711,028.6611,028.6620,231,551,854
Sep. 29, 201910,727.7311,010.7010,370.4310,983.7410,983.7422,666,364,770
Sep. 28, 201910,918.6610,936.1910,577.1810,727.6710,727.6717,254,199,243
Sep. 27, 201910,926.8910,971.0710,758.9610,918.5010,918.5018,724,441,749
Sep. 26, 201910,766.4910,953.7010,549.0110,927.6510,927.6521,729,819,277
Sep. 25, 201911,253.5011,300.7410,477.9010,774.2810,774.2825,556,601,329
Sep. 24, 201911,391.9711,594.4611,038.3511,252.6111,252.6128,830,574,257
Sep. 23, 201912,903.6112,982.0911,083.9511,414.6611,414.6633,106,822,322
Sep. 22, 201913,359.4713,361.0612,900.7212,903.6112,903.6120,086,108,771
Sep. 21, 201913,295.5613,368.0713,166.5013,362.7013,362.7017,515,000,628
Sep. 20, 201913,507.1513,513.0513,264.5113,289.7213,289.7217,806,696,605
Sep. 19, 201913,611.0813,642.7413,438.9013,504.4913,504.4919,542,795,567
Sep. 18, 201913,564.0113,650.0013,061.3713,611.2113,611.2126,433,391,055
Sep. 17, 201913,570.8413,664.3113,552.0013,561.0213,561.0221,500,923,600
Sep. 16, 201913,614.2713,636.6813,514.5913,562.2013,562.2020,267,411,791
Sep. 15, 201913,674.0113,735.3813,497.8413,608.0213,608.0220,074,336,164
Sep. 14, 201913,764.2113,807.4513,708.7513,675.4613,675.4615,916,517,498
Sep. 13, 201913,749.5113,851.4813,678.1313,766.3113,766.3117,900,525,834
Sep. 12, 201913,760.5613,795.7713,579.8613,769.6313,769.6318,752,645,096
Sep. 11, 201913,417.9613,794.7313,313.5713,754.8013,754.8020,246,871,778
Sep. 10, 201913,308.4113,430.7713,125.9413,420.6913,420.6920,342,673,030
Sep. 09, 201913,612.9913,693.6113,178.4813,300.0013,300.0019,598,757,786
Sep. 08, 201913,754.2513,764.7613,358.3413,610.8913,610.8923,173,399,921
Sep. 07, 201913,853.9313,956.0413,713.8113,750.5413,750.5418,003,330,824
Sep. 06, 201913,637.6813,907.3613,631.0813,852.8013,852.8020,162,097,754
Sep. 05, 201913,995.7614,411.9613,558.5613,636.8513,636.8525,732,599,475
Sep. 04, 201914,003.5914,042.3313,925.5313,992.0413,992.0419,252,133,840
Sep. 03, 201914,167.2414,237.5513,897.0414,011.8814,011.8822,143,228,944
Sep. 02, 201913,795.3514,327.7613,775.8814,171.9114,171.9125,859,674,446
Sep. 01, 201912,994.3713,853.7312,966.5813,796.5313,796.5322,998,878,320
Aug. 31, 201912,868.5313,047.3112,805.2612,995.5512,995.5515,242,787,589
Aug. 30, 201912,801.6712,925.4912,736.5212,868.6312,868.6315,306,072,704
Aug. 29, 201912,640.9512,859.5012,530.6912,802.5112,802.5118,134,029,273
Aug. 28, 201912,983.2812,983.2812,530.0212,633.7612,633.7622,644,477,973
Aug. 27, 201913,555.7813,668.8512,920.7212,980.5412,980.5423,425,962,311
Aug. 26, 201913,748.6613,756.3213,342.3713,532.5613,532.5619,613,750,611
Aug. 25, 201913,484.2713,986.2513,484.2713,744.1713,744.1724,436,250,407
Aug. 24, 201913,528.5313,738.5813,315.1413,499.2113,499.2118,845,548,690
Aug. 23, 201913,857.2813,871.0913,290.9513,527.5013,527.5020,572,305,661
Aug. 22, 201913,476.7313,903.6113,401.7313,857.7113,857.7120,806,632,207
Aug. 21, 201913,477.7413,590.2313,065.6213,468.7313,468.7322,730,283,148
Aug. 20, 201914,336.7714,325.0513,217.7713,472.2513,472.2525,877,392,886
Aug. 19, 201914,551.2514,592.9314,143.8714,335.0114,335.0120,048,447,495
Aug. 18, 201913,732.3914,551.8013,683.4414,551.8014,551.8021,380,033,165
Aug. 17, 201913,584.7813,922.0613,433.5513,726.3713,726.3717,247,581,049
Aug. 16, 201913,751.6713,876.3313,390.5513,583.1013,583.1018,290,962,383
Aug. 15, 201913,743.0113,999.4013,102.3713,772.4013,772.4026,853,855,189
Aug. 14, 201913,362.5313,899.3312,892.5413,732.5013,732.5030,496,125,501
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...