BTC-CAD - Bitcoin CAD

CCC - CoinMarketCap. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr. 04, 2020	9,566.64	9,741.80	9,524.07	9,573.28	9,573.28	50,214,719,488
Apr. 03, 2020	-	-	-	-	-	-
Apr. 02, 2020	-	-	-	-	-	-
Apr. 01, 2020	9,063.75	9,359.73	8,819.45	9,351.53	9,351.53	57,108,147,325
Mar. 31, 2020	9,119.36	9,231.50	9,078.62	9,065.61	9,065.61	46,163,348,087
Mar. 30, 2020	8,324.18	9,234.57	8,281.46	9,118.27	9,118.27	52,614,519,857
Mar. 29, 2020	8,758.55	8,765.34	8,308.95	8,319.27	8,319.27	39,859,304,271
Mar. 28, 2020	9,068.71	9,069.05	8,579.35	8,753.74	8,753.74	48,921,296,542
Mar. 27, 2020	9,433.07	9,518.57	9,067.93	9,072.27	9,072.27	48,497,655,309
Mar. 26, 2020	9,489.19	9,587.43	9,371.05	9,428.93	9,428.93	49,583,980,477
Mar. 25, 2020	9,731.48	9,887.45	9,412.17	9,497.57	9,497.57	63,387,736,719
Mar. 24, 2020	9,320.50	9,765.30	9,247.55	9,725.83	9,725.83	69,637,984,530
Mar. 23, 2020	8,431.04	9,330.88	8,372.25	9,291.07	9,291.07	67,322,061,060
Mar. 22, 2020	8,886.48	9,136.66	8,414.28	8,429.42	8,429.42	57,976,375,978
Mar. 21, 2020	8,916.60	9,163.15	8,523.39	8,885.78	8,885.78	61,049,566,657
Mar. 20, 2020	8,981.80	9,753.76	8,439.81	8,905.47	8,905.47	78,215,501,617
Mar. 19, 2020	7,587.09	9,189.40	7,665.82	8,981.13	8,981.13	73,983,191,567
Mar. 18, 2020	7,442.05	7,715.43	7,324.11	7,577.00	7,577.00	54,788,769,002
Mar. 17, 2020	7,006.39	7,517.78	6,977.76	7,439.94	7,439.94	54,988,601,652
Mar. 16, 2020	7,438.54	7,438.54	6,363.97	7,023.06	7,023.06	63,540,416,256
Mar. 15, 2020	7,229.74	8,015.44	7,185.56	7,448.33	7,448.33	46,960,808,987
Mar. 14, 2020	7,714.53	7,819.35	7,124.10	7,228.77	7,228.77	50,256,571,075
Mar. 13, 2020	6,996.44	8,093.80	5,720.53	7,701.56	7,701.56	102,651,511,744
Mar. 12, 2020	10,901.47	10,920.20	6,773.10	6,930.85	6,930.85	75,265,675,789
Mar. 11, 2020	10,862.49	10,900.20	10,517.63	10,898.45	10,898.45	53,287,749,088
Mar. 10, 2020	10,818.56	11,113.89	10,763.63	10,862.00	10,862.00	57,970,083,399
Mar. 09, 2020	11,051.58	11,120.88	10,418.24	10,820.61	10,820.61	64,097,630,845
Mar. 08, 2020	11,961.49	11,969.74	11,040.37	11,047.45	11,047.45	54,464,071,155
Mar. 07, 2020	12,243.92	12,303.92	11,938.05	11,963.84	11,963.84	48,630,283,253
Mar. 06, 2020	12,160.64	12,289.81	12,097.78	12,245.19	12,245.19	54,801,928,609
Mar. 05, 2020	11,723.92	12,272.98	11,719.86	12,161.25	12,161.25	53,176,615,980
Mar. 04, 2020	11,758.54	11,806.90	11,680.51	11,717.17	11,717.17	46,501,621,372
Mar. 03, 2020	11,810.03	11,886.30	11,641.17	11,757.53	11,757.53	56,710,882,564
Mar. 02, 2020	11,506.50	11,889.45	11,465.34	11,815.73	11,815.73	57,092,850,963
Mar. 01, 2020	11,518.95	11,707.78	11,364.89	11,505.41	11,505.41	47,498,848,815
Feb. 29, 2020	11,614.66	11,754.52	11,518.61	11,518.61	11,518.61	47,942,120,193
Feb. 28, 2020	11,764.15	11,929.03	11,425.93	11,616.32	11,616.32	59,746,770,595
Feb. 27, 2020	11,778.38	11,934.90	11,441.04	11,758.48	11,758.48	60,864,130,447
Feb. 26, 2020	12,401.68	12,432.89	11,594.44	11,772.27	11,772.27	67,292,919,069
Feb. 25, 2020	12,824.18	12,827.81	12,362.60	12,406.21	12,406.21	56,462,219,825
Feb. 24, 2020	13,149.29	13,186.03	12,662.70	12,822.67	12,822.67	59,900,709,921
Feb. 23, 2020	12,779.69	13,173.07	12,772.38	13,153.18	13,153.18	54,583,632,763
Feb. 22, 2020	12,811.94	12,825.86	12,696.92	12,779.51	12,779.51	47,395,609,076
Feb. 21, 2020	12,744.55	12,847.85	12,707.46	12,810.27	12,810.27	54,130,444,432
Feb. 20, 2020	12,730.69	12,743.03	12,605.00	12,740.17	12,740.17	59,567,750,305
Feb. 19, 2020	13,445.33	13,478.24	12,711.06	12,736.06	12,736.06	62,126,974,457
Feb. 18, 2020	12,827.80	13,470.66	12,768.69	13,442.94	13,442.94	62,656,465,932
Feb. 17, 2020	13,161.27	13,166.47	12,576.23	12,826.36	12,826.36	60,885,647,693
Feb. 16, 2020	13,104.10	13,316.78	12,877.59	13,158.46	13,158.46	57,451,197,757
Feb. 15, 2020	13,666.84	13,703.54	13,084.55	13,104.43	13,104.43	58,125,364,831
Feb. 14, 2020	13,546.97	13,677.63	13,417.29	13,664.53	13,664.53	57,427,317,149
Feb. 13, 2020	13,688.13	13,873.42	13,420.42	13,550.72	13,550.72	65,477,343,677
Feb. 12, 2020	13,559.38	13,780.47	13,526.94	13,690.90	13,690.90	57,601,064,676
Feb. 11, 2020	13,126.17	13,569.57	12,930.67	13,567.15	13,567.15	50,035,776,849
Feb. 10, 2020	13,462.14	13,538.87	13,031.18	13,127.13	13,127.13	52,455,398,591
Feb. 09, 2020	13,124.80	13,480.61	13,109.25	13,463.62	13,463.62	47,654,386,186
Feb. 08, 2020	13,030.56	13,141.90	12,878.66	13,126.43	13,126.43	46,799,569,709
Feb. 07, 2020	12,922.36	13,085.98	12,941.32	13,034.38	13,034.38	45,935,583,555
Feb. 06, 2020	12,776.60	13,053.38	12,674.98	12,927.40	12,927.40	49,995,160,341
Feb. 05, 2020	12,198.57	12,887.50	12,173.34	12,770.76	12,770.76	46,790,042,327
Feb. 04, 2020	12,353.76	12,394.96	12,104.78	12,195.31	12,195.31	39,707,893,152
Feb. 03, 2020	12,373.87	12,682.83	12,295.00	12,354.67	12,354.67	41,123,323,887
Feb. 02, 2020	12,429.87	12,538.21	12,205.88	12,373.44	12,373.44	40,831,480,270
Feb. 01, 2020	12,372.33	12,495.40	12,328.49	12,433.91	12,433.91	34,315,375,763
Jan. 31, 2020	12,562.81	12,604.45	12,219.33	12,377.86	12,377.86	38,961,552,590
Jan. 30, 2020	12,295.13	12,622.02	12,196.28	12,563.71	12,563.71	42,780,318,160
Jan. 29, 2020	12,318.59	12,414.46	12,233.70	12,295.94	12,295.94	40,494,402,071
Jan. 28, 2020	11,754.95	12,320.07	11,727.48	12,320.07	12,320.07	45,284,055,075
Jan. 27, 2020	11,314.76	11,840.95	11,339.21	11,751.38	11,751.38	37,783,690,790
Jan. 26, 2020	10,997.07	11,321.47	10,957.04	11,314.13	11,314.13	29,187,643,864
Jan. 25, 2020	11,096.61	11,120.71	10,907.41	11,001.59	11,001.59	25,831,230,916
Jan. 24, 2020	11,036.22	11,194.62	10,868.79	11,103.59	11,103.59	32,077,034,160
Jan. 23, 2020	11,405.96	11,406.71	10,941.77	11,037.46	11,037.46	33,836,001,888
Jan. 22, 2020	11,433.49	11,553.57	11,348.27	11,406.25	11,406.25	29,695,583,312
Jan. 21, 2020	11,296.09	11,448.52	11,172.39	11,435.69	11,435.69	31,508,579,575
Jan. 20, 2020	11,372.12	11,409.06	11,167.57	11,294.33	11,294.33	34,469,310,190
Jan. 19, 2020	11,683.16	11,972.74	11,261.66	11,374.23	11,374.23	44,703,047,243
Jan. 18, 2020	11,664.56	11,775.61	11,534.06	11,684.94	11,684.94	42,253,503,847
Jan. 17, 2020	11,379.03	11,704.95	11,338.04	11,666.95	11,666.95	47,524,928,400
Jan. 16, 2020	11,491.87	11,537.16	11,231.51	11,377.17	11,377.17	40,838,286,104
Jan. 15, 2020	11,531.87	11,593.11	11,289.36	11,484.74	11,484.74	52,295,901,011
Jan. 14, 2020	10,629.07	11,602.65	10,637.57	11,535.04	11,535.04	58,593,727,931
Jan. 13, 2020	10,701.02	10,703.30	10,549.12	10,633.33	10,633.33	29,354,430,130
Jan. 12, 2020	10,484.09	10,714.47	10,464.89	10,704.58	10,704.58	29,926,365,499
Jan. 11, 2020	10,652.35	10,725.66	10,479.37	10,489.67	10,489.67	33,307,289,735
Jan. 10, 2020	10,291.39	10,658.05	10,084.10	10,658.05	10,658.05	37,474,972,655
Jan. 09, 2020	10,537.15	10,557.86	10,244.49	10,292.39	10,292.39	31,411,157,115
Jan. 08, 2020	10,613.47	10,947.10	10,373.50	10,533.98	10,533.98	41,292,529,035
Jan. 07, 2020	10,071.43	10,634.64	10,101.51	10,615.75	10,615.75	37,407,892,484
Jan. 06, 2020	9,626.25	10,088.52	9,605.51	10,072.12	10,072.12	30,175,671,403
Jan. 05, 2020	9,635.44	9,800.38	9,613.37	9,627.38	9,627.38	25,623,068,499
Jan. 04, 2020	9,550.82	9,657.46	9,504.20	9,635.71	9,635.71	23,982,163,725
Jan. 03, 2020	9,068.90	9,639.68	8,991.22	9,550.19	9,550.19	36,551,953,211
Jan. 02, 2020	9,349.62	9,364.59	9,005.07	9,070.25	9,070.25	27,010,361,265
Jan. 01, 2020	9,358.04	9,416.84	9,313.79	9,346.54	9,346.54	24,100,071,166
Dec. 31, 2019	9,527.86	9,540.64	9,325.37	9,356.35	9,356.35	27,532,089,110
Dec. 30, 2019	9,701.75	9,737.35	9,504.18	9,525.97	9,525.97	29,877,756,181
Dec. 29, 2019	9,574.04	9,824.22	9,518.17	9,704.86	9,704.86	29,346,388,861
Dec. 28, 2019	9,535.07	9,680.54	9,533.82	9,574.49	9,574.49	27,953,778,303
Dec. 27, 2019	9,490.46	9,632.53	9,405.44	9,536.46	9,536.46	29,795,977,012
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...