BTC-CAD - Bitcoin CAD

CCC - CoinMarketCap. Currency in CAD
CoinMarketCap
DateOpenHighLowClose*Adj Close**Volume
Jul. 09, 202012,596.0812,775.4412,581.8012,769.4312,769.4326,533,251,072
Jul. 08, 2020------
Jul. 07, 202012,658.1612,665.7412,487.8612,588.0012,588.0018,829,262,545
Jul. 06, 202012,294.6612,693.7812,274.0412,693.7812,693.7824,220,899,641
Jul. 05, 202012,366.3112,415.2212,172.2512,296.1512,296.1517,485,470,182
Jul. 04, 202012,309.5912,443.8212,268.1212,374.9812,374.9816,654,280,664
Jul. 03, 202012,382.1812,485.7712,275.1212,313.7512,313.7517,722,659,652
Jul. 02, 202012,546.9612,593.8512,277.3912,380.2412,380.2422,171,501,619
Jul. 01, 202012,415.6312,656.6812,356.5512,543.1412,543.1421,708,531,243
Jun. 30, 202012,545.0512,590.1612,430.2512,404.7812,404.7821,361,266,758
Jun. 29, 202012,501.6512,620.3312,371.5112,552.2512,552.2522,480,712,342
Jun. 28, 202012,384.6312,588.6812,284.8012,506.5112,506.5119,916,227,977
Jun. 27, 202012,548.0012,602.7312,315.8612,380.4312,380.4323,641,682,586
Jun. 26, 202012,629.2712,700.0112,478.4212,541.2912,541.2925,103,964,290
Jun. 25, 202012,708.6812,741.9012,410.4312,634.4712,634.4725,386,798,591
Jun. 24, 202013,044.7213,117.0912,620.2312,707.9712,707.9725,872,351,422
Jun. 23, 202013,022.0613,066.6312,929.4313,041.3513,041.3523,031,642,515
Jun. 22, 202012,664.9213,056.0012,668.3813,028.3313,028.3328,496,005,406
Jun. 21, 202012,698.6412,794.1612,664.2612,668.6112,668.6120,866,871,037
Jun. 20, 202012,644.2512,785.8012,584.9412,700.5712,700.5723,313,296,616
Jun. 19, 202012,791.8412,794.7612,621.5812,640.2512,640.2526,717,885,071
Jun. 18, 202012,873.3112,874.9612,686.1512,793.9412,793.9424,155,673,479
Jun. 17, 202012,902.0212,919.1612,650.8112,871.5312,871.5327,395,680,257
Jun. 16, 202012,795.8312,965.8812,726.5412,907.7612,907.7629,184,533,677
Jun. 15, 202012,801.9912,896.6712,290.4812,791.0012,791.0036,136,581,920
Jun. 14, 202012,879.1012,885.5112,739.1512,803.0212,803.0225,903,583,960
Jun. 13, 202012,883.4212,900.3712,768.2812,876.0012,876.0023,868,245,415
Jun. 12, 202012,709.5312,932.8812,671.9212,883.5712,883.5730,725,609,172
Jun. 11, 202013,253.5013,333.4912,614.4912,711.0112,711.0141,244,460,346
Jun. 10, 202013,145.2313,276.4313,036.7313,253.5213,253.5234,518,676,147
Jun. 09, 202013,067.0513,147.8013,023.3613,147.3513,147.3531,833,021,280
Jun. 08, 202013,073.5613,109.1712,955.6313,063.2113,063.2128,724,451,793
Jun. 07, 202012,955.9713,094.5912,700.5913,071.9313,071.9333,507,803,431
Jun. 06, 202012,971.9513,117.6112,872.7912,956.8812,956.8827,431,833,127
Jun. 05, 202013,232.7613,301.3312,960.1712,972.7912,972.7931,553,918,280
Jun. 04, 202013,029.9413,332.8912,865.5613,233.3313,233.3335,000,969,142
Jun. 03, 202012,879.2113,066.3812,789.3613,031.1013,031.1033,745,915,781
Jun. 02, 202013,806.6513,741.6312,767.5612,873.8612,873.8652,870,709,559
Jun. 01, 202013,037.8013,849.4112,830.7813,812.4913,812.4947,818,587,073
May 31, 202013,359.4713,359.8012,999.2613,034.2913,034.2938,262,651,031
May 30, 202012,999.7413,364.8812,900.3313,359.9013,359.9045,067,717,513
May 29, 202013,124.6113,196.6512,885.6213,000.0313,000.0345,306,900,255
May 28, 202012,635.7713,149.1512,594.9313,121.0313,121.0347,338,134,418
May 27, 202012,180.6812,685.8912,177.1712,630.3712,630.3745,041,320,319
May 26, 202012,448.7712,506.5512,102.1912,177.4712,177.4740,776,269,463
May 25, 202012,287.2612,519.4312,189.1512,445.0612,445.0643,716,845,838
May 24, 202012,899.5013,006.0912,291.2412,293.2212,293.2245,477,123,670
May 23, 202012,861.3813,025.8312,767.6312,895.3012,895.3038,825,945,503
May 22, 202012,664.3412,934.7912,610.0412,857.9012,857.9041,742,535,872
May 21, 202013,240.8013,300.1012,369.6012,666.3312,666.3354,848,196,094
May 20, 202013,555.7713,664.7113,141.0513,241.1313,241.1350,815,353,532
May 19, 202013,560.5113,682.0813,308.7013,560.9413,560.9454,715,061,711
May 18, 202013,634.9213,945.7213,466.3513,559.8313,559.8358,311,257,555
May 17, 202013,226.0113,858.1413,190.2013,627.9413,627.9456,486,445,444
May 16, 202013,169.6713,493.0413,064.8513,228.9513,228.9551,020,709,976
May 15, 202013,660.7613,691.7013,066.9213,162.5513,162.5567,954,478,023
May 14, 202013,064.0913,785.3813,053.1513,659.9613,659.9679,187,547,236
May 13, 202012,399.2213,138.7612,399.2213,062.2013,062.2064,195,297,370
May 12, 202012,073.9112,553.6612,016.4612,397.9412,397.9459,342,846,267
May 11, 202012,193.2412,639.6711,745.0812,061.8712,061.8780,096,322,005
May 10, 202013,444.4213,450.6111,767.8412,194.4912,194.4988,188,810,413
May 09, 202013,793.5113,896.7613,429.6713,448.2513,448.2565,274,061,290
May 08, 202013,883.1313,931.1513,611.7013,795.9713,795.9772,578,485,493
May 07, 202013,118.5013,969.8112,917.1113,904.5913,904.5985,388,681,944
May 06, 202012,648.7013,337.7912,602.5413,128.2313,128.2369,930,093,790
May 05, 202012,551.5012,740.0212,452.6112,642.5612,642.5660,591,228,694
May 04, 202012,573.6912,618.0912,212.5012,551.2512,551.2564,383,494,855
May 03, 202012,813.7813,076.4612,596.0612,576.1312,576.1366,576,018,254
May 02, 202012,650.3812,847.4012,568.0912,820.8812,820.8857,245,685,298
May 01, 202012,103.0912,691.0612,096.0912,644.2612,644.2662,856,948,072
Apr. 30, 202012,206.7913,105.1311,900.9212,083.2412,083.2493,450,881,605
Apr. 29, 202010,916.6312,314.7710,859.3012,211.4712,211.4783,529,140,534
Apr. 28, 202010,943.5210,927.0510,822.7010,917.1210,917.1246,408,881,574
Apr. 27, 202010,836.0410,941.6010,836.0410,941.6010,941.6050,755,776,011
Apr. 26, 202010,669.9210,856.6810,657.6210,836.6810,836.6846,663,641,494
Apr. 25, 202010,642.2210,773.1810,601.6110,669.6410,669.6446,430,279,130
Apr. 24, 202010,457.4310,678.7110,457.4310,642.8110,642.8148,819,317,886
Apr. 23, 202010,102.0910,533.7310,009.7610,451.1610,451.1661,191,201,959
Apr. 22, 20209,762.6810,125.879,747.3910,096.2810,096.2847,166,351,946
Apr. 21, 20209,718.079,838.339,728.259,763.949,763.9446,248,428,075
Apr. 20, 202010,098.4210,184.499,658.079,721.159,721.1553,319,874,525
Apr. 19, 202010,165.6210,193.0610,034.2010,102.0010,102.0043,996,007,697
Apr. 18, 20209,929.5310,178.279,925.2610,161.0610,161.0645,427,523,863
Apr. 17, 20209,991.6510,034.389,893.599,934.989,934.9845,520,256,098
Apr. 16, 20209,376.4510,016.289,260.509,992.019,992.0165,683,765,863
Apr. 15, 20209,502.439,633.669,367.239,378.799,378.7945,591,740,941
Apr. 14, 20209,494.309,680.569,441.209,498.089,498.0847,349,239,274
Apr. 13, 20209,728.749,728.749,322.459,496.749,496.7453,580,042,624
Apr. 12, 20209,569.419,920.909,503.849,736.399,736.3949,944,708,680
Apr. 11, 20209,582.489,664.299,474.329,570.829,570.8243,565,737,625
Apr. 10, 202010,217.4310,217.439,501.569,579.779,579.7760,869,131,177
Apr. 09, 202010,277.2610,285.8810,085.4910,215.0210,215.0248,703,490,052
Apr. 08, 202010,062.5410,337.4510,037.7310,271.8410,271.8452,609,584,788
Apr. 07, 202010,264.0410,406.049,986.8310,058.5210,058.5262,012,019,255
Apr. 06, 20209,676.0910,261.419,664.6810,261.4110,261.4166,177,535,215
Apr. 05, 20209,756.719,786.399,548.279,680.489,680.4842,065,908,833
Apr. 04, 20209,574.059,780.059,520.639,763.809,763.8047,181,681,479
Apr. 03, 20209,605.919,933.549,435.249,566.959,566.9555,378,714,625
Apr. 02, 20209,351.5310,047.409,333.629,600.589,600.5867,352,833,586
Apr. 01, 20209,063.759,359.738,819.459,351.539,351.5357,108,147,325
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...