Canada Markets closed

Bitcoin CAD (BTC-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
26,360.12+432.11 (+1.67%)
As of 12:02AM UTC. Market open.
Time Period:
Sept 27, 2021 - Sept 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 27, 202225,792.5226,360.1225,511.6826,360.1226,360.1260,439,199,744
Sept 26, 2022------
Sept 25, 202225,733.4125,999.7025,437.5425,533.4425,533.4431,723,067,580
Sept 24, 202226,223.5526,241.5025,632.3825,734.3625,734.3635,535,926,835
Sept 23, 202226,155.2226,258.8825,245.0326,224.4326,224.4352,857,630,788
Sept 22, 202224,983.2826,230.1724,886.0926,156.7726,156.7755,424,112,372
Sept 21, 202225,248.5826,331.3524,623.3425,000.4725,000.4762,494,824,266
Sept 20, 202225,886.4425,935.0325,158.9125,247.9225,247.9249,172,370,435
Sept 19, 202225,748.0526,025.7724,464.7925,884.5025,884.5053,210,944,576
Sept 18, 202226,697.8726,697.8725,728.5625,749.2925,749.2941,442,274,405
Sept 17, 202226,233.3526,744.6926,233.3526,698.3226,698.3233,104,931,820
Sept 16, 202226,106.3326,383.9625,779.9826,227.4426,227.4439,957,284,504
Sept 15, 202226,639.2426,749.8825,931.8226,102.6326,102.6348,212,711,066
Sept 14, 202226,577.6326,949.6826,063.5126,637.6626,637.6649,840,772,825
Sept 13, 202229,042.4829,410.4626,422.8826,725.3026,725.3067,273,257,080
Sept 12, 202228,354.0729,097.8128,148.8029,041.1429,041.1465,184,932,198
Sept 11, 202228,295.9228,354.6027,941.4128,352.9128,352.9144,925,923,362
Sept 10, 202227,902.2128,402.6027,630.4728,298.5228,298.5248,181,657,692
Sept 09, 202225,285.3027,983.7925,249.0827,907.7527,907.7563,264,851,645
Sept 08, 202225,328.7025,412.3625,097.1025,287.5225,287.5242,117,202,257
Sept 07, 202224,782.6725,500.9424,593.6725,329.2025,329.2046,271,633,584
Sept 06, 202226,021.2726,409.7524,719.5024,782.6524,782.6557,101,840,615
Sept 05, 202226,271.6326,315.6825,878.8126,014.2426,014.2437,832,937,417
Sept 04, 202226,033.0926,285.9925,776.2726,268.9026,268.9033,181,090,394
Sept 03, 202226,213.2526,301.5825,857.0526,032.5926,032.5930,995,671,995
Sept 02, 202226,463.1126,688.9626,014.5926,213.3226,213.3238,229,617,192
Sept 01, 202226,352.7926,568.8625,877.0426,464.5126,464.5139,685,356,568
Aug 31, 202225,920.8826,698.2425,920.8826,351.8226,351.8243,668,621,294
Aug 30, 202226,393.3126,698.5225,710.2925,917.2525,917.2545,144,339,398
Aug 29, 202225,622.0026,463.3625,598.3326,392.5126,392.5142,437,435,040
Aug 28, 202226,128.5026,251.6625,624.1725,624.1725,624.1731,828,780,832
Aug 27, 202226,417.2126,519.2925,932.2726,129.4226,129.4239,264,686,445
Aug 26, 202227,943.8228,142.5726,335.0826,414.0026,414.0055,183,551,893
Aug 25, 202227,752.8428,132.1627,698.0127,950.0627,950.0640,148,939,386
Aug 24, 202227,897.3228,242.4127,514.3027,752.2727,752.2741,459,421,447
Aug 23, 202227,927.1028,038.9327,352.6027,899.4327,899.4341,312,817,212
Aug 22, 202227,973.6127,973.6127,246.2827,924.3127,924.3141,322,912,555
Aug 21, 202227,484.0728,152.1027,409.7827,977.0727,977.0730,014,448,887
Aug 20, 202227,110.5927,731.3927,089.6627,491.4327,491.4335,842,499,301
Aug 19, 202230,055.7930,055.7927,105.4027,116.7127,116.7152,615,704,738
Aug 18, 202230,153.0030,374.9630,009.2030,055.0430,055.0430,747,578,336
Aug 17, 202230,678.6531,359.7829,997.4130,146.4930,146.4939,958,862,613
Aug 16, 202231,135.1431,280.1730,567.5630,681.1930,681.1935,653,217,191
Aug 15, 202231,081.1232,149.2830,770.8831,149.1331,149.1345,327,405,777
Aug 14, 202231,211.1731,908.5730,926.5231,082.4231,082.4229,388,687,126
Aug 13, 202231,176.8531,761.8231,105.2131,204.8031,204.8029,369,208,302
Aug 12, 202230,578.3831,190.1130,242.5031,177.6531,177.6534,835,473,714
Aug 11, 202230,593.5331,603.2530,512.4930,578.7930,578.7947,388,021,315
Aug 10, 202229,847.1830,957.6429,358.1830,592.6330,592.6341,949,162,276
Aug 09, 202230,609.9530,735.7929,582.7329,849.0129,849.0130,353,358,004
Aug 08, 202230,004.0431,168.6629,999.7530,607.3830,607.3836,734,205,808
Aug 07, 202229,694.2230,211.6129,605.0629,999.3429,999.3420,564,213,717
Aug 06, 202230,118.2630,163.6929,691.3429,691.3429,691.3420,661,567,748
Aug 05, 202229,121.1930,180.4829,107.9330,115.5330,115.5337,346,487,544
Aug 04, 202229,372.2229,783.6928,915.8929,126.4929,126.4932,330,238,118
Aug 03, 202229,617.1530,268.6229,291.1829,370.0329,370.0333,794,415,154
Aug 02, 202229,936.9630,055.0829,214.3929,613.0529,613.0536,586,646,862
Aug 01, 202229,905.0030,062.1029,424.5229,944.3629,944.3633,200,220,565
Jul 31, 202230,263.4130,858.8229,823.4429,905.2329,905.2330,182,915,211
Jul 30, 202230,448.6331,441.2330,171.8530,268.7130,268.7136,016,349,021
Jul 29, 202230,538.5631,100.1230,179.8830,458.6230,458.6245,918,633,231
Jul 28, 202229,397.8330,885.1329,127.9730,536.8730,536.8751,500,002,952
Jul 27, 202227,354.3129,452.2727,118.9529,393.8729,393.8740,710,693,150
Jul 26, 202227,452.5727,452.5726,793.1827,348.6327,348.6336,857,559,426
Jul 25, 202229,221.8529,268.3327,453.2427,453.3127,453.3145,719,181,210
Jul 24, 202229,017.1329,676.6728,812.1829,224.4529,224.4530,460,594,270
Jul 23, 202229,329.0229,678.0528,419.6229,017.0829,017.0831,027,276,460
Jul 22, 202229,835.7930,384.7729,190.0529,339.3529,339.3540,585,023,919
Jul 21, 202229,940.5130,121.8928,960.1229,836.9229,836.9243,318,021,697
Jul 20, 202230,116.2631,167.5629,606.7929,938.6229,938.6255,326,961,398
Jul 19, 202229,164.3930,464.7528,086.9130,111.4230,111.4262,780,029,361
Jul 18, 202227,033.0129,236.8127,033.0129,187.5529,187.5551,888,868,003
Jul 17, 202227,622.6528,151.2527,028.1527,029.6727,029.6729,824,370,310
Jul 16, 202227,152.2528,038.8626,723.8327,616.4927,616.4931,673,067,903
Jul 15, 202226,967.6827,524.1726,770.1427,155.1527,155.1533,761,700,142
Jul 14, 202226,274.8527,251.1025,924.4926,963.4426,963.4440,843,472,778
Jul 13, 202225,187.4626,276.9824,759.3126,275.6326,275.6342,955,060,322
Jul 12, 202225,956.6326,106.4525,158.6925,184.7825,184.7833,638,356,508
Jul 11, 202227,006.0427,006.0425,899.9125,956.7325,956.7331,389,286,170
Jul 10, 202227,931.6027,931.6026,790.1227,011.3427,011.3437,147,960,266
Jul 09, 202228,094.2828,301.6727,743.8627,933.0627,933.0638,345,660,029
Jul 08, 202228,059.2828,917.4627,598.8528,112.7628,112.7664,553,619,483
Jul 07, 202226,790.6328,252.3526,414.5728,059.8428,059.8433,477,114,514
Jul 06, 202226,320.7826,840.9425,852.2426,791.1926,791.1932,072,570,187
Jul 05, 202226,007.7026,895.3025,183.0626,314.9126,314.9134,819,868,463
Jul 04, 202224,871.3826,044.5424,579.1426,015.3026,015.3027,768,458,893
Jul 03, 202224,794.4025,224.6924,439.8624,871.0724,871.0721,125,343,649
Jul 02, 202224,836.5924,961.4624,517.3524,794.6124,794.6123,323,294,567
Jul 01, 202225,514.6726,560.5424,639.7424,829.5424,829.5439,645,528,045
Jun 30, 202225,908.1925,968.2224,114.9925,468.6625,468.6633,813,529,014
Jun 29, 202226,109.9626,204.0125,638.6425,902.6725,902.6730,346,104,326
Jun 28, 202226,686.5427,141.6826,045.2026,109.2726,109.2727,526,566,984
Jun 27, 202227,121.6827,644.1126,567.5226,691.6026,691.6026,987,945,039
Jun 26, 202227,710.5928,080.8627,094.4927,120.4627,120.4623,250,975,800
Jun 25, 202227,371.7127,742.0727,024.9227,718.1327,718.1323,683,580,344
Jun 24, 202227,388.9827,686.2126,970.4627,369.2027,369.2032,172,456,593
Jun 23, 202225,909.8427,440.2625,856.7527,390.5827,390.5834,018,364,416
Jun 22, 202226,796.0026,975.7325,698.7025,910.3825,910.3837,043,219,273
Jun 21, 202226,736.5627,933.2026,429.4426,784.6026,784.6037,466,596,738
Jun 20, 202226,724.7227,167.3525,645.3426,743.3726,743.3740,010,094,692
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...