Singapore markets close in 5 hours 23 minutes

Bitcoin CAD (BTC-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
56,417.92+210.76 (+0.37%)
As of 4:35AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
24 Sep 202156,803.8956,860.9856,240.6656,417.9256,417.9242,176,790,528
23 Sep 202155,699.4656,877.6955,147.4956,849.6756,849.6743,362,505,419
22 Sep 202152,136.5755,930.7352,087.1455,717.6455,717.6448,768,292,720
21 Sep 202155,069.4355,658.5751,001.7552,156.7252,156.7262,419,748,856
20 Sep 202160,335.5760,408.0554,588.3854,853.7854,853.7856,218,653,573
19 Sep 202161,592.0361,667.9659,936.9160,334.0560,334.0534,427,938,603
18 Sep 202160,321.9662,259.2960,084.3261,604.1661,604.1636,463,075,968
17 Sep 202160,583.5260,980.7859,734.0960,314.3060,314.3036,657,137,249
16 Sep 202160,769.6161,276.8359,715.7660,599.1960,599.1940,283,699,689
15 Sep 202159,773.9561,170.9959,376.5960,791.6160,791.6138,467,044,773
14 Sep 202156,871.8659,942.4256,606.4659,766.9759,766.9749,054,993,307
13 Sep 202158,414.8759,002.8355,175.0656,875.6856,875.6851,824,601,958
12 Sep 202157,379.6458,809.3056,851.4158,422.5558,422.5535,363,022,140
11 Sep 202156,952.1758,347.6856,886.7157,373.0857,373.0843,789,778,381
10 Sep 202158,764.5359,546.3756,287.5656,970.0256,970.0249,698,039,444
09 Sep 202158,108.2459,684.0457,957.4158,757.8958,757.8948,981,549,848
08 Sep 202159,221.4359,797.8256,600.1058,510.2158,510.2162,212,365,005
07 Sep 202166,007.7066,213.3454,680.3059,200.4059,200.4082,468,880,129
06 Sep 202164,877.4866,044.7164,056.2365,973.9365,973.9348,739,593,019
05 Sep 202162,555.4164,975.0262,055.2764,857.9564,857.9538,000,711,512
04 Sep 202162,639.1863,316.6862,068.0262,563.8962,563.8946,939,020,831
03 Sep 202161,873.7663,784.0760,749.3662,659.2862,659.2854,117,900,281
02 Sep 202161,605.5163,409.6061,386.7761,923.3161,923.3149,596,258,535
01 Sep 202159,424.8961,931.2958,818.4661,654.9661,654.9649,401,945,272
31 Aug 202159,289.8460,815.0758,957.2059,509.3159,509.3143,818,639,659
30 Aug 202161,597.8461,745.5859,191.5259,328.4859,328.4840,153,757,397
29 Aug 202161,736.2762,661.3060,492.5061,591.5161,591.5132,655,910,331
28 Aug 202161,939.9162,206.1361,216.2261,725.1061,725.1036,058,945,793
27 Aug 202159,489.4561,990.6558,907.0561,922.3461,922.3443,560,226,494
26 Aug 202161,691.9362,158.9658,513.5259,549.9159,549.9141,440,098,785
25 Aug 202160,125.1361,949.1359,433.2861,639.2361,639.2341,100,154,892
24 Aug 202162,716.3462,975.9460,075.9960,098.5060,098.5044,546,762,856
23 Aug 202163,222.0064,201.8462,110.2962,695.8462,695.8443,409,717,891
22 Aug 202162,655.0863,429.2961,797.1463,260.4563,260.4532,541,066,729
21 Aug 202163,242.2463,742.1961,948.0762,701.7362,701.7352,034,291,731
20 Aug 202159,953.2063,261.5759,821.7063,257.7663,257.7644,497,674,760
19 Aug 202156,657.9960,256.4455,829.9959,946.0859,946.0847,739,048,165
18 Aug 202156,427.3958,085.2556,030.4856,733.0956,733.0940,768,383,874
17 Aug 202157,753.0159,449.0856,214.6456,438.2656,438.2642,240,105,998
16 Aug 202158,863.1160,140.6657,451.5257,838.5457,838.5441,208,302,018
15 Aug 202158,928.2959,254.1657,030.0958,896.9758,896.9738,794,302,355
14 Aug 202159,838.6660,182.0457,778.3858,928.6458,928.6439,052,270,904
13 Aug 202155,639.8359,865.3055,452.1359,816.9359,816.9339,730,321,632
12 Aug 202157,007.0257,810.7854,912.6055,625.5555,625.5542,222,984,983
11 Aug 202157,089.2358,466.5156,798.4457,027.9757,027.9742,926,680,272
10 Aug 202158,202.2958,675.0756,030.0157,070.8657,070.8641,998,442,325
09 Aug 202155,058.8058,388.5753,877.2158,308.6258,308.6248,711,551,737
08 Aug 202155,959.6456,848.3754,385.4555,066.5955,066.5945,642,686,942
07 Aug 202153,759.4456,104.5553,504.2055,936.2455,936.2450,255,544,949
06 Aug 202151,089.9854,325.6649,952.2053,738.9953,738.9947,978,058,871
05 Aug 202149,858.1051,667.0846,832.9251,094.5951,094.5943,987,868,371
04 Aug 202147,890.8650,126.1547,130.2349,861.8649,861.8631,828,991,897
03 Aug 202148,978.8049,665.7547,406.3147,815.2347,815.2332,822,405,011
02 Aug 202149,758.5750,401.8748,454.3249,008.2349,008.2331,997,869,895
01 Aug 202151,731.1153,079.6849,310.7149,842.9049,842.9033,276,612,506
31 Jul 202152,616.0552,659.8751,294.4051,937.4251,937.4232,194,468,163
30 Jul 202149,831.6152,664.9847,751.7252,664.9852,664.9841,239,610,620
29 Jul 202150,075.3050,599.2749,295.7349,807.8849,807.8833,821,330,939
28 Jul 202149,741.0351,287.4348,831.2350,075.8850,075.8848,456,378,239
27 Jul 202146,756.0049,619.8445,714.3249,619.8449,619.8444,193,380,601
26 Jul 202144,471.8550,819.7244,361.0246,833.1446,833.1463,997,971,306
25 Jul 202143,075.2944,447.8442,562.2044,429.3244,429.3226,213,391,196
24 Jul 202142,200.2743,326.6641,988.1443,078.0043,078.0027,215,096,441
23 Jul 202140,590.6642,184.9840,306.6442,184.9842,184.9828,329,767,667
22 Jul 202140,404.0340,989.0939,864.6440,599.6440,599.6424,570,071,608
21 Jul 202137,768.6741,131.1937,450.6040,368.6040,368.6035,455,996,385
20 Jul 202139,318.9739,514.5337,394.2637,782.6937,782.6929,341,887,073
19 Jul 202140,124.7840,322.2239,042.9139,292.8939,292.8926,054,458,843
18 Jul 202139,783.3040,874.7339,381.3140,120.7440,120.7423,706,399,756
17 Jul 202139,611.0040,290.5539,392.3439,782.2839,782.2823,838,050,372
16 Jul 202140,093.2940,536.9739,159.0139,641.5739,641.5729,899,378,577
15 Jul 202141,087.8641,548.4639,308.6440,016.7140,016.7126,820,555,093
14 Jul 202140,977.4541,310.0539,603.1041,080.9541,080.9526,755,187,110
13 Jul 202141,263.7741,591.3940,389.8840,950.1340,950.1323,943,519,138
12 Jul 202142,644.9843,145.0740,728.4941,301.6141,301.6130,296,829,865
11 Jul 202141,699.0343,046.8941,497.0242,627.7742,627.7725,034,624,043
10 Jul 202142,083.9142,570.1141,209.9041,713.2741,713.2728,586,429,062
09 Jul 202141,179.3642,362.5740,515.5342,067.4442,067.4434,148,847,165
08 Jul 202142,303.2142,355.3240,364.6141,199.0341,199.0337,481,077,338
07 Jul 202142,640.6843,530.4842,240.4042,260.4242,260.4230,952,013,238
06 Jul 202141,618.8243,246.3141,919.6942,652.5342,652.5333,017,071,631
05 Jul 202143,509.4843,509.4840,958.7541,646.5841,646.5832,977,577,849
04 Jul 202142,694.9844,283.7842,363.5643,513.7143,513.7130,734,413,328
03 Jul 202141,695.9542,995.1241,139.6042,698.6542,698.6530,031,893,064
02 Jul 202141,739.7042,217.6340,749.8541,748.4541,748.4547,699,573,763
01 Jul 202143,423.9543,423.9540,918.1841,767.7141,767.7147,076,165,442
30 Jun 202144,517.4344,716.6542,284.1843,429.9643,429.9642,213,109,932
29 Jun 202142,523.8845,298.8442,290.6244,467.0844,467.0846,988,335,090
28 Jun 202142,624.9843,290.8141,816.7942,473.0342,473.0341,804,733,422
27 Jun 202139,683.9542,601.4639,418.7542,588.7542,588.7543,648,245,614
26 Jun 202138,832.3740,114.2137,120.4839,559.5139,559.5147,424,525,637
25 Jun 202142,710.0443,729.1638,532.7538,885.3638,885.3649,446,999,766
24 Jun 202141,447.6343,395.1139,851.3742,714.1442,714.1440,817,562,173
23 Jun 202140,031.3342,663.6039,115.7741,497.1341,497.1356,994,499,411
22 Jun 202139,116.7241,028.0235,776.5740,018.9540,018.9572,593,255,695
21 Jun 202144,375.9044,471.4838,711.0739,183.9139,183.9165,324,516,695
20 Jun 202144,324.4744,957.3441,668.4044,447.0544,447.0545,649,472,200
19 Jun 202144,687.6545,439.5443,539.1744,390.2044,390.2038,895,505,150
18 Jun 202147,036.4747,151.6843,808.5044,603.7944,603.7945,119,337,864
17 Jun 202147,078.0248,683.6946,277.3146,979.7146,979.7145,798,435,940
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...