U.S. markets closed

Bitcoin CAD (BTC-CAD)

CCC - CoinMarketCap. Divisa en CAD.
Añadir a la lista de seguimiento
79,409.31-3,582.05 (-4.32%)
A partir del 11:05PM UTC. Mercado abierto.
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 may 202483,511.2783,624.8678,059.5279,409.3179,409.3165,823,498,240
30 abr 202486,179.1387,693.4984,465.1887,259.4587,259.4536,406,550,612
29 abr 202486,772.8888,001.4485,788.9386,188.5086,188.5023,672,735,799
28 abr 202487,214.5487,422.5585,406.3886,766.9086,766.9026,721,040,815
27 abr 202488,084.5688,514.9186,617.5187,220.4787,220.4733,023,869,164
26 abr 202488,084.2989,150.7986,158.5588,079.5688,079.5643,923,582,871
25 abr 202490,727.5991,660.0487,145.4788,086.8688,086.8641,491,975,923
24 abr 202491,576.8892,010.8890,211.2390,725.6290,725.6233,213,654,842
23 abr 202489,224.8092,126.6688,544.4891,573.8491,573.8438,749,911,032
22 abr 202489,394.3790,399.0388,700.0489,212.4589,212.4528,177,155,360
21 abr 202487,823.9990,012.8386,890.4889,396.6089,396.6031,769,436,424
20 abr 202487,460.9790,067.6582,313.7987,813.6387,813.6368,663,049,117
19 abr 202484,386.6588,209.6983,615.6287,463.7387,463.7349,584,465,862
18 abr 202488,212.4289,161.7582,586.8084,388.5584,388.5557,724,504,608
17 abr 202487,437.7188,986.8485,170.1888,184.8088,184.8059,213,141,427
16 abr 202490,454.0091,910.4585,956.8687,447.2387,447.2360,106,737,971
15 abr 202487,943.9890,583.9585,697.8990,452.7390,452.7367,537,226,578
14 abr 202492,562.0793,585.7383,919.1287,923.6687,923.6672,835,994,810
13 abr 202495,903.5297,625.1689,907.0092,572.3892,572.3860,794,729,327
12 abr 202496,609.3597,488.8095,431.3195,902.4695,902.4641,275,458,239
11 abr 202493,847.1697,292.0792,290.5496,625.9896,625.9852,453,376,004
10 abr 202497,212.1197,349.9192,660.1693,845.5093,845.5049,443,871,136
09 abr 202494,364.6398,858.7194,025.1097,210.5597,210.5550,567,303,968
08 abr 202493,634.6295,520.0593,572.8094,364.6394,364.6328,848,353,545
07 abr 202492,191.9594,630.1191,724.6293,633.2693,633.2627,137,219,304
06 abr 202492,799.3893,108.2189,918.2792,187.9692,187.9645,862,157,234
05 abr 202489,229.1693,610.8287,987.1692,790.0292,790.0246,645,722,515
04 abr 202488,776.7790,552.2187,598.1089,236.0889,236.0846,643,492,881
03 abr 202494,616.4194,620.9787,720.8788,777.1988,777.1968,780,391,391
02 abr 202496,460.2796,471.9192,501.8294,612.5194,612.5147,336,733,178
01 abr 202494,090.6696,520.1794,059.7296,460.5096,460.5027,113,765,166
31 mar 202494,422.5595,046.7694,027.5694,087.3394,087.3323,142,100,271
30 mar 202495,771.1396,005.7093,510.1094,421.7294,421.7234,085,619,189
29 mar 202494,356.6696,958.8093,523.0395,771.3495,771.3446,535,193,585
28 mar 202495,064.6797,578.2092,867.1094,360.1594,360.1555,466,613,810
27 mar 202495,006.6097,124.7994,147.3695,059.1695,059.1648,910,240,284
26 mar 202491,520.2796,674.7490,299.6095,043.9595,043.9558,011,128,551
25 mar 202487,299.6092,013.2186,965.9191,520.3791,520.3737,034,155,392
24 mar 202486,934.4089,896.1585,893.1087,287.9587,287.9533,708,076,505
23 mar 202488,595.7690,339.1485,019.3086,901.7586,901.7556,411,091,919
22 mar 202491,503.3991,883.9487,394.5288,597.7388,597.7360,173,685,449
21 mar 202484,073.2891,863.1082,565.1291,506.2091,506.2089,995,727,640
20 mar 202491,440.9492,191.5283,511.6784,049.6984,049.69100,751,720,100
19 mar 202492,618.3093,259.2390,191.9091,430.7391,430.7366,678,257,229
18 mar 202488,369.7593,239.1387,326.5992,644.4792,644.4760,575,118,929
17 mar 202493,884.5694,769.1187,673.0588,368.0988,368.0963,375,152,286
16 mar 202496,638.2797,978.5088,897.4393,899.8493,899.84105,963,658,206
15 mar 202498,406.8699,397.7792,814.4596,650.0696,650.0680,673,634,896
14 mar 202496,454.0499,332.5496,237.2598,412.4198,412.4164,921,796,916
13 mar 202497,206.6398,407.3492,786.3696,452.9296,452.9284,407,513,448
12 mar 202493,047.7198,254.4190,573.0697,204.9997,204.9988,569,624,155
11 mar 202492,663.7294,699.5392,061.5393,046.6893,046.6848,106,141,054
10 mar 202492,384.9992,897.4892,058.8792,661.8692,661.8629,232,454,550
09 mar 202490,053.9694,348.2689,181.0292,386.1392,386.1380,080,777,218
08 mar 202489,320.7891,648.5588,748.6990,036.9990,036.9963,216,536,077
07 mar 202486,675.1691,916.9185,369.1789,330.3289,330.3292,902,390,798
06 mar 202492,781.3993,812.8080,644.6386,709.3486,709.34139,714,850,814
05 mar 202485,559.9893,044.8484,514.8992,766.9592,766.9595,943,856,993
04 mar 202484,229.5885,708.1183,437.9885,601.1385,601.1335,577,800,078
03 mar 202484,772.8284,809.5583,721.3584,227.2384,227.2332,436,963,993
02 mar 202482,996.1385,628.8482,458.9884,785.0284,785.0254,567,060,363
01 mar 202484,861.5886,307.9882,117.9583,037.2783,037.2788,869,339,766
29 feb 202477,226.9586,730.5776,794.6184,869.1984,869.19113,022,376,766
28 feb 202473,610.9077,857.0973,603.4777,246.2777,246.2767,329,502,156
27 feb 202469,893.1374,229.7168,871.8473,615.0073,615.0046,006,555,380
26 feb 202469,543.4370,131.2369,194.0669,896.7769,896.7720,824,827,543
25 feb 202468,425.6169,703.8968,222.0669,551.3769,551.3720,464,520,131
24 feb 202469,145.8469,447.5468,190.1468,419.6468,419.6428,897,629,108
23 feb 202469,979.5070,136.3168,749.4369,174.2469,174.2434,265,435,124
22 feb 202470,694.1070,823.0168,408.3969,958.6369,958.6338,630,228,020
21 feb 202469,898.3871,514.6868,691.0670,709.4470,709.4445,107,222,420
20 feb 202470,268.6670,712.8869,756.6169,900.2969,900.2928,838,308,002
19 feb 202469,686.3770,593.6869,108.6970,252.1370,252.1323,715,507,019
18 feb 202470,360.4170,401.2068,347.8669,687.7569,687.7526,990,082,776
17 feb 202469,939.6070,903.7269,627.0270,358.4370,358.4338,012,513,603
16 feb 202470,180.6871,287.0269,172.4669,940.7269,940.7251,930,960,715
15 feb 202467,469.4870,491.3066,844.6370,167.0270,167.0252,944,222,415
14 feb 202467,201.5567,752.1865,649.8667,481.6967,481.6948,286,316,669
13 feb 202464,998.5367,641.0664,288.7167,224.2367,224.2346,439,638,707
12 feb 202464,433.1765,467.7064,228.7464,995.2164,995.2125,995,796,204
11 feb 202463,603.0464,941.9663,268.2464,436.2964,436.2922,119,361,636
10 feb 202460,971.6464,829.7760,929.2263,594.5063,594.5053,032,426,352
09 feb 202459,685.1461,328.9059,685.1460,977.2760,977.2735,204,774,048
08 feb 202458,129.5259,694.6857,678.0359,666.4259,666.4228,443,105,400
07 feb 202457,774.3258,531.6357,561.9758,122.3058,122.3022,661,565,065
06 feb 202457,355.4258,741.9456,991.1557,776.0457,776.0425,347,881,713
05 feb 202457,937.8358,076.2357,048.3957,363.4557,363.4519,939,767,111
04 feb 202458,193.9058,429.6957,797.5157,934.2157,934.2115,051,116,418
03 feb 202457,659.6458,432.6457,157.9858,195.1158,195.1125,069,608,688
02 feb 202457,180.9457,877.6556,241.6657,657.1457,657.1428,676,069,253
01 feb 202457,555.9258,550.6356,831.1757,198.1957,198.1933,142,333,730
31 ene 202458,074.0558,825.3457,239.6457,564.4457,564.4431,953,782,374
30 ene 202456,557.0158,082.1356,288.2758,057.9858,057.9827,720,457,444
29 ene 202456,708.0957,611.4256,122.7956,563.3056,563.3022,685,516,597
28 ene 202456,277.5656,801.6555,772.7256,699.9156,699.9115,376,993,285
27 ene 202453,836.4356,757.1953,669.1056,279.2456,279.2434,451,229,658
26 ene 202454,206.3954,362.9153,346.2353,832.3753,832.3724,927,661,825
25 ene 202453,662.2954,463.4453,433.4454,208.4554,208.4530,243,606,906
24 ene 202453,265.1054,041.8851,927.1353,619.1653,619.1639,353,663,919
23 ene 202455,817.1555,911.8353,150.5253,249.8153,249.8142,239,721,077
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...