U.S. markets close in 4 hours 41 minutes

Bitcoin CAD (BTC-CAD)

CCC - CoinMarketCap. Divisa en CAD.
Añadir a la lista de seguimiento
64,196.46-1,536.06 (-2.34%)
A partir del 04:17PM UTC. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CAD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 de dic. de 202163,939.5564,628.8861,712.9164,114.6964,114.6938,260,322,304
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
17 de oct. de 202175,303.4176,267.5373,198.8876,170.0876,170.0835,926,364,467
16 de oct. de 202176,196.2077,018.5974,460.5275,309.0275,309.0242,360,222,530
15 de oct. de 202170,967.7977,643.5670,329.6976,176.9476,176.9464,039,533,968
14 de oct. de 202171,365.4972,715.3870,459.9570,937.6370,937.6345,313,469,831
13 de oct. de 202169,922.3571,779.1267,658.5971,400.6571,400.6551,850,625,194
12 de oct. de 202171,807.8771,945.5267,905.4369,925.8469,925.8451,262,712,150
11 de oct. de 202168,335.7272,148.1368,036.4171,755.3971,755.3953,222,049,292
10 de oct. de 202168,541.0170,382.0667,682.1868,382.4868,382.4849,350,567,349
09 de oct. de 202167,265.0069,096.2067,022.2368,560.2268,560.2240,525,313,261
08 de oct. de 202167,514.7570,176.0767,408.6867,312.4867,312.4843,406,086,019
07 de oct. de 202169,649.9769,649.9767,170.6667,519.5767,519.5746,189,116,604
06 de oct. de 202164,787.9469,948.2063,828.2869,678.7069,678.7061,715,797,875
05 de oct. de 202161,913.0065,227.6661,770.9364,823.3664,823.3645,141,712,152
04 de oct. de 202160,884.3862,210.4959,180.1261,834.8661,834.8642,030,583,220
03 de oct. de 202160,298.5562,193.3259,637.4660,873.0760,873.0733,642,022,411
02 de oct. de 202160,877.0561,059.9160,027.2460,338.3360,338.3338,716,433,291
01 de oct. de 202155,579.2661,254.6055,053.2560,851.0960,851.0954,191,063,876
30 de sep. de 202152,996.2355,849.5452,850.7555,546.4755,546.4739,501,604,155
29 de sep. de 202152,059.6454,008.9951,765.6553,012.9353,012.9339,031,535,122
28 de sep. de 202153,285.7253,924.4951,900.6552,021.0552,021.0538,304,628,304
27 de sep. de 202154,691.5555,918.6653,277.2853,329.7153,329.7139,117,491,332
26 de sep. de 202154,051.4155,565.5251,681.4754,659.1154,659.1138,786,660,556
25 de sep. de 202154,204.4854,398.8752,834.6554,045.0454,045.0439,986,288,247
24 de sep. de 202156,848.6757,203.5451,983.6654,203.0454,203.0454,202,525,004
23 de sep. de 202155,699.4656,877.6955,147.4956,849.6756,849.6743,362,505,419
22 de sep. de 202152,136.5755,930.7352,087.1455,717.6455,717.6448,768,292,720
21 de sep. de 202155,069.4355,658.5751,001.7552,156.7252,156.7262,419,748,856
20 de sep. de 202160,335.5760,408.0554,588.3854,853.7854,853.7856,218,653,573
19 de sep. de 202161,592.0361,667.9659,936.9160,334.0560,334.0534,427,938,603
18 de sep. de 202160,321.9662,259.2960,084.3261,604.1661,604.1636,463,075,968
17 de sep. de 202160,583.5260,980.7859,734.0960,314.3060,314.3036,657,137,249
16 de sep. de 202160,769.6161,276.8359,715.7660,599.1960,599.1940,283,699,689
15 de sep. de 202159,773.9561,170.9959,376.5960,791.6160,791.6138,467,044,773
14 de sep. de 202156,871.8659,942.4256,606.4659,766.9759,766.9749,054,993,307
13 de sep. de 202158,414.8759,002.8355,175.0656,875.6856,875.6851,824,601,958
12 de sep. de 202157,379.6458,809.3056,851.4158,422.5558,422.5535,363,022,140
11 de sep. de 202156,952.1758,347.6856,886.7157,373.0857,373.0843,789,778,381
10 de sep. de 202158,764.5359,546.3756,287.5656,970.0256,970.0249,698,039,444
09 de sep. de 202158,108.2459,684.0457,957.4158,757.8958,757.8948,981,549,848
08 de sep. de 202159,221.4359,797.8256,600.1058,510.2158,510.2162,212,365,005
07 de sep. de 202166,007.7066,213.3454,680.3059,200.4059,200.4082,468,880,129
06 de sep. de 202164,877.4866,044.7164,056.2365,973.9365,973.9348,739,593,019
05 de sep. de 202162,555.4164,975.0262,055.2764,857.9564,857.9538,000,711,512
04 de sep. de 202162,639.1863,316.6862,068.0262,563.8962,563.8946,939,020,831
03 de sep. de 202161,873.7663,784.0760,749.3662,659.2862,659.2854,117,900,281
02 de sep. de 202161,605.5163,409.6061,386.7761,923.3161,923.3149,596,258,535
01 de sep. de 202159,424.8961,931.2958,818.4661,654.9661,654.9649,401,945,272
31 de ago. de 202159,289.8460,815.0758,957.2059,509.3159,509.3143,818,639,659
*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...