UK markets open in 2 hours 4 minutes

Bitcoin CAD (BTC-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
26,669.29+506.75 (+1.94%)
As of 04:55AM UTC. Market open.
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202226,735.2026,817.4826,639.3826,669.2926,669.2939,936,237,568
03 Oct 202226,249.8726,776.9726,265.1426,740.1726,740.1741,540,169,061
02 Oct 202226,709.3526,790.2026,141.3626,249.9226,249.9228,623,273,675
01 Oct 202226,874.2926,929.6826,597.6426,709.6926,709.6925,890,150,172
30 Sept 202226,767.1427,585.3026,454.4726,875.2326,875.2360,820,186,740
29 Sept 202226,479.8726,748.8526,002.0626,766.6226,766.6256,120,236,266
28 Sept 202226,218.0426,794.5025,555.5026,478.4326,478.4372,335,649,461
27 Sept 202226,358.3527,878.0625,982.8726,226.1726,226.1780,379,929,447
26 Sept 202225,535.8826,190.2025,512.4726,359.4926,359.4960,539,966,822
25 Sept 202225,733.4125,999.7025,437.5425,533.4425,533.4431,723,067,580
24 Sept 202226,223.5526,241.5025,632.3825,734.3625,734.3635,535,926,835
23 Sept 202226,155.2226,258.8825,245.0326,224.4326,224.4352,857,630,788
22 Sept 202224,983.2826,230.1724,886.0926,156.7726,156.7755,424,112,372
21 Sept 202225,248.5826,331.3524,623.3425,000.4725,000.4762,494,824,266
20 Sept 202225,886.4425,935.0325,158.9125,247.9225,247.9249,172,370,435
19 Sept 202225,748.0526,025.7724,464.7925,884.5025,884.5053,210,944,576
18 Sept 202226,697.8726,697.8725,728.5625,749.2925,749.2941,442,274,405
17 Sept 202226,233.3526,744.6926,233.3526,698.3226,698.3233,104,931,820
16 Sept 202226,106.3326,383.9625,779.9826,227.4426,227.4439,957,284,504
15 Sept 202226,639.2426,749.8825,931.8226,102.6326,102.6348,212,711,066
14 Sept 202226,577.6326,949.6826,063.5126,637.6626,637.6649,840,772,825
13 Sept 202229,042.4829,410.4626,422.8826,725.3026,725.3067,273,257,080
12 Sept 202228,354.0729,097.8128,148.8029,041.1429,041.1465,184,932,198
11 Sept 202228,295.9228,354.6027,941.4128,352.9128,352.9144,925,923,362
10 Sept 202227,902.2128,402.6027,630.4728,298.5228,298.5248,181,657,692
09 Sept 202225,285.3027,983.7925,249.0827,907.7527,907.7563,264,851,645
08 Sept 202225,328.7025,412.3625,097.1025,287.5225,287.5242,117,202,257
07 Sept 202224,782.6725,500.9424,593.6725,329.2025,329.2046,271,633,584
06 Sept 202226,021.2726,409.7524,719.5024,782.6524,782.6557,101,840,615
05 Sept 202226,271.6326,315.6825,878.8126,014.2426,014.2437,832,937,417
04 Sept 202226,033.0926,285.9925,776.2726,268.9026,268.9033,181,090,394
03 Sept 202226,213.2526,301.5825,857.0526,032.5926,032.5930,995,671,995
02 Sept 202226,463.1126,688.9626,014.5926,213.3226,213.3238,229,617,192
01 Sept 202226,352.7926,568.8625,877.0426,464.5126,464.5139,685,356,568
31 Aug 202225,920.8826,698.2425,920.8826,351.8226,351.8243,668,621,294
30 Aug 202226,393.3126,698.5225,710.2925,917.2525,917.2545,144,339,398
29 Aug 202225,622.0026,463.3625,598.3326,392.5126,392.5142,437,435,040
28 Aug 202226,128.5026,251.6625,624.1725,624.1725,624.1731,828,780,832
27 Aug 202226,417.2126,519.2925,932.2726,129.4226,129.4239,264,686,445
26 Aug 202227,943.8228,142.5726,335.0826,414.0026,414.0055,183,551,893
25 Aug 202227,752.8428,132.1627,698.0127,950.0627,950.0640,148,939,386
24 Aug 202227,897.3228,242.4127,514.3027,752.2727,752.2741,459,421,447
23 Aug 202227,927.1028,038.9327,352.6027,899.4327,899.4341,312,817,212
22 Aug 202227,973.6127,973.6127,246.2827,924.3127,924.3141,322,912,555
21 Aug 202227,484.0728,152.1027,409.7827,977.0727,977.0730,014,448,887
20 Aug 202227,110.5927,731.3927,089.6627,491.4327,491.4335,842,499,301
19 Aug 202230,055.7930,055.7927,105.4027,116.7127,116.7152,615,704,738
18 Aug 202230,153.0030,374.9630,009.2030,055.0430,055.0430,747,578,336
17 Aug 202230,678.6531,359.7829,997.4130,146.4930,146.4939,958,862,613
16 Aug 202231,135.1431,280.1730,567.5630,681.1930,681.1935,653,217,191
15 Aug 202231,081.1232,149.2830,770.8831,149.1331,149.1345,327,405,777
14 Aug 202231,211.1731,908.5730,926.5231,082.4231,082.4229,388,687,126
13 Aug 202231,176.8531,761.8231,105.2131,204.8031,204.8029,369,208,302
12 Aug 202230,578.3831,190.1130,242.5031,177.6531,177.6534,835,473,714
11 Aug 202230,593.5331,603.2530,512.4930,578.7930,578.7947,388,021,315
10 Aug 202229,847.1830,957.6429,358.1830,592.6330,592.6341,949,162,276
09 Aug 202230,609.9530,735.7929,582.7329,849.0129,849.0130,353,358,004
08 Aug 202230,004.0431,168.6629,999.7530,607.3830,607.3836,734,205,808
07 Aug 202229,694.2230,211.6129,605.0629,999.3429,999.3420,564,213,717
06 Aug 202230,118.2630,163.6929,691.3429,691.3429,691.3420,661,567,748
05 Aug 202229,121.1930,180.4829,107.9330,115.5330,115.5337,346,487,544
04 Aug 202229,372.2229,783.6928,915.8929,126.4929,126.4932,330,238,118
03 Aug 202229,617.1530,268.6229,291.1829,370.0329,370.0333,794,415,154
02 Aug 202229,936.9630,055.0829,214.3929,613.0529,613.0536,586,646,862
01 Aug 202229,905.0030,062.1029,424.5229,944.3629,944.3633,200,220,565
31 Jul 202230,263.4130,858.8229,823.4429,905.2329,905.2330,182,915,211
30 Jul 202230,448.6331,441.2330,171.8530,268.7130,268.7136,016,349,021
29 Jul 202230,538.5631,100.1230,179.8830,458.6230,458.6245,918,633,231
28 Jul 202229,397.8330,885.1329,127.9730,536.8730,536.8751,500,002,952
27 Jul 202227,354.3129,452.2727,118.9529,393.8729,393.8740,710,693,150
26 Jul 202227,452.5727,452.5726,793.1827,348.6327,348.6336,857,559,426
25 Jul 202229,221.8529,268.3327,453.2427,453.3127,453.3145,719,181,210
24 Jul 202229,017.1329,676.6728,812.1829,224.4529,224.4530,460,594,270
23 Jul 202229,329.0229,678.0528,419.6229,017.0829,017.0831,027,276,460
22 Jul 202229,835.7930,384.7729,190.0529,339.3529,339.3540,585,023,919
21 Jul 202229,940.5130,121.8928,960.1229,836.9229,836.9243,318,021,697
20 Jul 202230,116.2631,167.5629,606.7929,938.6229,938.6255,326,961,398
19 Jul 202229,164.3930,464.7528,086.9130,111.4230,111.4262,780,029,361
18 Jul 202227,033.0129,236.8127,033.0129,187.5529,187.5551,888,868,003
17 Jul 202227,622.6528,151.2527,028.1527,029.6727,029.6729,824,370,310
16 Jul 202227,152.2528,038.8626,723.8327,616.4927,616.4931,673,067,903
15 Jul 202226,967.6827,524.1726,770.1427,155.1527,155.1533,761,700,142
14 Jul 202226,274.8527,251.1025,924.4926,963.4426,963.4440,843,472,778
13 Jul 202225,187.4626,276.9824,759.3126,275.6326,275.6342,955,060,322
12 Jul 202225,956.6326,106.4525,158.6925,184.7825,184.7833,638,356,508
11 Jul 202227,006.0427,006.0425,899.9125,956.7325,956.7331,389,286,170
10 Jul 202227,931.6027,931.6026,790.1227,011.3427,011.3437,147,960,266
09 Jul 202228,094.2828,301.6727,743.8627,933.0627,933.0638,345,660,029
08 Jul 202228,059.2828,917.4627,598.8528,112.7628,112.7664,553,619,483
07 Jul 202226,790.6328,252.3526,414.5728,059.8428,059.8433,477,114,514
06 Jul 202226,320.7826,840.9425,852.2426,791.1926,791.1932,072,570,187
05 Jul 202226,007.7026,895.3025,183.0626,314.9126,314.9134,819,868,463
04 Jul 202224,871.3826,044.5424,579.1426,015.3026,015.3027,768,458,893
03 Jul 202224,794.4025,224.6924,439.8624,871.0724,871.0721,125,343,649
02 Jul 202224,836.5924,961.4624,517.3524,794.6124,794.6123,323,294,567
01 Jul 202225,514.6726,560.5424,639.7424,829.5424,829.5439,645,528,045
30 Jun 202225,908.1925,968.2224,114.9925,468.6625,468.6633,813,529,014
29 Jun 202226,109.9626,204.0125,638.6425,902.6725,902.6730,346,104,326
28 Jun 202226,686.5427,141.6826,045.2026,109.2726,109.2727,526,566,984
27 Jun 202227,121.6827,644.1126,567.5226,691.6026,691.6026,987,945,039
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...