U.S. markets closed

Bitcoin CAD (BTC-CAD)

CCC - CoinMarketCap. Divisa en CAD.
Añadir a la lista de seguimiento
46,679.75+144.10 (+0.31%)
A partir del 11:54PM UTC. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CAD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 de ene. de 202246,196.9047,226.4045,238.9046,679.7546,679.7533,282,158,592
24 de ene. de 202245,568.9247,085.0441,809.2046,280.0546,280.0552,848,551,997
23 de ene. de 202244,089.5845,804.6243,759.4945,570.2745,570.2732,683,313,066
22 de ene. de 202245,881.2646,154.5243,211.3644,068.0644,068.0649,960,696,839
21 de ene. de 202250,881.0251,403.3945,025.6145,863.3045,863.3054,109,085,975
20 de ene. de 202252,226.0054,097.0150,847.5450,857.0450,857.0425,480,803,550
19 de ene. de 202252,958.8653,071.4251,558.1452,226.3752,226.3728,889,852,862
18 de ene. de 202252,881.2953,209.2651,825.3352,960.8652,960.8628,016,916,006
17 de ene. de 202254,078.4054,184.7452,171.8052,881.8952,881.8927,148,899,737
16 de ene. de 202254,167.5354,499.7353,564.0054,073.0854,073.0822,452,667,900
15 de ene. de 202254,079.5254,860.9153,536.4154,174.2554,174.2523,050,346,996
14 de ene. de 202253,284.7654,428.3152,469.8354,076.7654,076.7629,582,332,271
13 de ene. de 202254,947.5455,154.4553,041.5353,275.6353,275.6359,654,408,626
12 de ene. de 202253,760.2655,181.3553,422.7954,950.4854,950.4841,885,676,841
11 de ene. de 202252,970.0554,105.8252,427.8053,752.3053,752.3033,114,390,234
10 de ene. de 202253,007.3953,353.7850,416.8852,972.2852,972.2840,664,344,318
09 de ene. de 202252,764.8053,977.5852,263.4253,009.1253,009.1226,932,796,644
08 de ene. de 202252,542.0553,389.6351,421.5552,763.8152,763.8135,484,013,031
07 de ene. de 202254,937.7354,937.7352,026.4352,537.5452,537.54106,441,435,423
06 de ene. de 202255,592.3855,868.9154,520.1954,947.1054,947.1038,457,111,075
05 de ene. de 202258,316.3359,644.0054,599.9655,596.8455,596.8447,024,342,749
04 de ene. de 202259,243.6360,131.8958,179.5758,314.0658,314.0653,990,593,140
03 de ene. de 202259,935.3260,264.0358,466.3859,242.7059,242.7042,172,444,412
02 de ene. de 202260,271.0760,437.3559,144.2359,937.4459,937.4435,385,736,693
01 de ene. de 202258,540.3660,456.1158,510.9660,278.5260,278.5231,073,720,227
31 de dic. de 202160,125.7161,696.9557,915.7358,533.6658,533.6646,737,202,622
30 de dic. de 202159,430.8961,058.2158,888.1160,136.8760,136.8734,016,656,312
29 de dic. de 202161,037.1361,687.4459,077.6759,372.2259,372.2238,413,188,046
28 de dic. de 202164,811.0864,811.0860,787.3960,992.2560,992.2542,846,042,533
27 de dic. de 202165,109.6466,481.1364,716.7364,760.6464,760.6431,106,776,059
26 de dic. de 202164,584.5365,588.1963,552.8065,118.4965,118.4926,868,359,629
25 de dic. de 202165,130.4065,542.3864,338.6564,586.0264,586.0224,372,744,932
24 de dic. de 202165,170.1966,433.3664,722.3565,088.5065,088.5031,208,228,870
23 de dic. de 202162,495.6065,753.2361,656.4565,142.6065,142.6036,203,474,046
22 de dic. de 202163,238.9663,970.0162,527.2962,498.3862,498.3831,421,056,736
21 de dic. de 202160,653.8563,738.7060,419.3463,238.3463,238.3434,962,862,626
20 de dic. de 202160,249.1361,339.4858,957.0360,646.3460,646.3440,053,647,956
19 de dic. de 202160,419.0062,012.5859,966.4960,249.0660,249.0632,447,119,621
18 de dic. de 202159,600.6561,012.1358,800.1160,412.4360,412.4333,654,270,389
17 de dic. de 202160,903.7161,357.4558,559.7059,578.5959,578.5942,428,722,367
16 de dic. de 202162,774.9963,128.8160,730.7360,918.6660,918.6634,849,978,513
15 de dic. de 202162,252.6563,515.9060,269.6162,770.1962,770.1946,909,841,526
14 de dic. de 202159,827.5762,304.5759,466.7159,978.8059,978.8044,571,243,100
13 de dic. de 202163,750.4663,866.7358,729.8959,863.0059,863.0041,200,270,771
12 de dic. de 202162,806.7764,550.1862,006.3363,729.5963,729.5927,908,666,948
11 de dic. de 202160,146.8562,938.3059,736.7262,816.5162,816.5132,801,211,308
10 de dic. de 202160,537.0263,476.8659,840.2460,119.7060,119.7039,405,944,648
09 de dic. de 202163,832.3764,265.5360,211.4160,575.1160,575.1137,616,111,073
08 de dic. de 202164,075.9864,628.8861,613.4863,901.6063,901.6036,034,167,562
07 de dic. de 202164,559.9265,680.5763,454.2364,117.0064,117.0042,588,811,396
06 de dic. de 202163,337.7564,971.6060,463.0864,560.9364,560.9348,127,571,738
05 de dic. de 202163,217.0663,945.1161,490.1863,280.5463,280.5447,680,319,465
04 de dic. de 202169,032.8069,259.9755,087.8863,216.0263,216.0278,872,001,553
03 de dic. de 202172,436.4573,394.0467,411.9168,866.2468,866.2451,123,466,987
02 de dic. de 202173,304.3273,423.3771,565.3972,396.2672,396.2641,506,359,999
01 de dic. de 202172,702.6075,267.4172,512.9273,320.2873,320.2847,221,061,208
30 de nov. de 202173,666.0275,445.8471,736.0072,827.1172,827.1146,896,954,928
29 de nov. de 202172,908.6575,166.0172,364.7073,636.0273,636.0241,235,109,425
28 de nov. de 202170,111.3473,124.1868,530.0072,853.3672,853.3635,781,043,474
27 de nov. de 202168,724.5970,771.6668,647.2070,113.9770,113.9739,090,393,102
26 de nov. de 202174,669.0274,979.2668,511.4568,511.4568,511.4553,472,602,115
25 de nov. de 202172,378.5675,110.2772,350.1072,534.3172,534.3143,418,272,413
24 de nov. de 202172,973.0673,293.7171,010.5471,258.0571,258.0546,385,207,000
23 de nov. de 202171,519.4573,337.7770,837.4172,977.1572,977.1547,518,691,883
22 de nov. de 202174,292.2374,931.8870,738.4571,500.0671,500.0644,503,757,792
21 de nov. de 202175,510.1275,856.4074,104.8874,322.1374,322.1333,058,648,228
20 de nov. de 202173,467.9275,673.6672,652.0875,468.0075,468.0038,714,583,154
19 de nov. de 202171,707.2773,709.4270,192.9873,473.6173,473.6148,926,809,857
18 de nov. de 202176,121.7476,860.7571,259.5471,765.2671,765.2652,162,509,641
17 de nov. de 202175,572.9576,447.2573,526.9576,131.6776,131.6749,408,889,963
16 de nov. de 202179,747.8479,747.8473,947.1775,600.1375,600.1358,865,763,213
15 de nov. de 202182,204.5283,065.7979,546.3979,543.4479,543.4438,244,659,286
14 de nov. de 202180,899.2382,171.7679,885.6482,136.2082,136.2031,518,754,671
13 de nov. de 202180,526.1481,476.9679,453.7880,916.9980,916.9938,248,814,023
12 de nov. de 202181,658.2382,453.7978,280.1780,523.4180,523.4145,290,872,016
11 de nov. de 202181,142.4582,160.9380,218.1681,766.4881,766.4845,170,667,390
10 de nov. de 202183,268.3385,339.5279,000.6681,162.8681,162.8660,852,670,668
09 de nov. de 202184,050.7885,357.9682,605.9183,291.3283,291.3252,679,660,070
08 de nov. de 202178,872.2384,209.4878,872.2384,072.0584,072.0551,171,771,933
07 de nov. de 202176,660.9978,850.9776,508.5278,850.9778,850.9730,788,270,851
06 de nov. de 202176,055.6676,705.5374,928.4576,626.8276,626.8236,235,063,839
05 de nov. de 202176,536.5577,962.6375,750.3876,126.4176,126.4138,115,839,427
04 de nov. de 202177,911.3178,160.8475,810.9176,526.7776,526.7740,616,677,225
03 de nov. de 202178,485.8578,891.8475,952.0977,946.2777,946.2744,716,312,529
02 de nov. de 202175,437.7679,776.0675,079.9978,451.2078,451.2046,835,987,242
01 de nov. de 202175,936.6777,247.4573,930.5275,488.6975,488.6944,733,803,353
31 de oct. de 202176,613.5977,301.9074,413.4775,934.8275,934.8239,926,147,860
30 de oct. de 202177,095.2777,207.7375,458.9976,661.0876,661.0839,833,716,984
29 de oct. de 202174,857.0578,010.1674,490.9177,081.1677,081.1645,654,250,876
28 de oct. de 202172,330.9276,675.4971,882.6374,853.6774,853.6755,881,545,596
27 de oct. de 202174,788.6276,110.8872,190.0972,345.3472,345.3454,005,768,685
26 de oct. de 202178,040.8078,277.9874,345.8474,803.2374,803.2343,222,258,308
25 de oct. de 202175,339.6779,014.1675,072.7278,049.5578,049.5538,461,436,004
24 de oct. de 202175,881.0476,051.0073,748.1075,385.3475,385.3433,796,347,551
23 de oct. de 202175,048.0076,345.3873,974.5975,912.2975,912.2933,239,864,933
22 de oct. de 202176,996.3078,611.6674,431.1375,045.0875,045.0847,523,166,840
21 de oct. de 202181,352.3882,195.0676,828.3776,962.0176,962.0156,794,268,282
20 de oct. de 202179,426.2482,455.0278,519.2381,340.7981,340.7950,275,242,981
19 de oct. de 202176,765.7079,650.7576,157.2079,398.3379,398.3350,003,822,404
18 de oct. de 202176,164.1277,597.7274,393.6276,744.5576,744.5547,085,956,678
*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...