Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Bitcoin CAD (BTC-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
76,213.91+392.91 (+0.52%)
As of 3:16AM BST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 25, 202175,228.7076,691.5975,120.3576,213.9176,213.9135,093,225,472
Oct 24, 2021------
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
Aug 19, 202156,657.9960,256.4455,829.9959,946.0859,946.0847,739,048,165
Aug 18, 202156,427.3958,085.2556,030.4856,733.0956,733.0940,768,383,874
Aug 17, 202157,753.0159,449.0856,214.6456,438.2656,438.2642,240,105,998
Aug 16, 202158,863.1160,140.6657,451.5257,838.5457,838.5441,208,302,018
Aug 15, 202158,928.2959,254.1657,030.0958,896.9758,896.9738,794,302,355
Aug 14, 202159,838.6660,182.0457,778.3858,928.6458,928.6439,052,270,904
Aug 13, 202155,639.8359,865.3055,452.1359,816.9359,816.9339,730,321,632
Aug 12, 202157,007.0257,810.7854,912.6055,625.5555,625.5542,222,984,983
Aug 11, 202157,089.2358,466.5156,798.4457,027.9757,027.9742,926,680,272
Aug 10, 202158,202.2958,675.0756,030.0157,070.8657,070.8641,998,442,325
Aug 09, 202155,058.8058,388.5753,877.2158,308.6258,308.6248,711,551,737
Aug 08, 202155,959.6456,848.3754,385.4555,066.5955,066.5945,642,686,942
Aug 07, 202153,759.4456,104.5553,504.2055,936.2455,936.2450,255,544,949
Aug 06, 202151,089.9854,325.6649,952.2053,738.9953,738.9947,978,058,871
Aug 05, 202149,858.1051,667.0846,832.9251,094.5951,094.5943,987,868,371
Aug 04, 202147,890.8650,126.1547,130.2349,861.8649,861.8631,828,991,897
Aug 03, 202148,978.8049,665.7547,406.3147,815.2347,815.2332,822,405,011
Aug 02, 202149,758.5750,401.8748,454.3249,008.2349,008.2331,997,869,895
Aug 01, 202151,731.1153,079.6849,310.7149,842.9049,842.9033,276,612,506
Jul 31, 202152,616.0552,659.8751,294.4051,937.4251,937.4232,194,468,163
Jul 30, 202149,831.6152,664.9847,751.7252,664.9852,664.9841,239,610,620
Jul 29, 202150,075.3050,599.2749,295.7349,807.8849,807.8833,821,330,939
Jul 28, 202149,741.0351,287.4348,831.2350,075.8850,075.8848,456,378,239
Jul 27, 202146,756.0049,619.8445,714.3249,619.8449,619.8444,193,380,601
Jul 26, 202144,471.8550,819.7244,361.0246,833.1446,833.1463,997,971,306
Jul 25, 202143,075.2944,447.8442,562.2044,429.3244,429.3226,213,391,196
Jul 24, 202142,200.2743,326.6641,988.1443,078.0043,078.0027,215,096,441
Jul 23, 202140,590.6642,184.9840,306.6442,184.9842,184.9828,329,767,667
Jul 22, 202140,404.0340,989.0939,864.6440,599.6440,599.6424,570,071,608
Jul 21, 202137,768.6741,131.1937,450.6040,368.6040,368.6035,455,996,385
Jul 20, 202139,318.9739,514.5337,394.2637,782.6937,782.6929,341,887,073
Jul 19, 202140,124.7840,322.2239,042.9139,292.8939,292.8926,054,458,843
Jul 18, 202139,783.3040,874.7339,381.3140,120.7440,120.7423,706,399,756
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement