U.S. markets closed

Bitcoin CAD (BTC-CAD)

CCC - CoinMarketCap. Divisa en CAD.
Añadir a la lista de seguimiento
36,684.59-537.55 (-1.44%)
A partir del 07:43AM UTC. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CAD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 may 202236,426.9836,776.1336,355.7236,684.5936,684.5941,205,698,560
27 may 202237,368.4837,475.8136,062.2736,430.0236,430.0246,552,431,415
26 may 202237,903.2938,290.6536,267.1237,389.0337,389.0346,979,384,509
25 may 202238,026.4438,641.4737,830.0937,900.1937,900.1935,288,287,525
24 may 202237,213.9438,161.5836,976.2638,029.5838,029.5834,132,342,196
23 may 202238,845.3139,122.1537,062.0637,211.1137,211.1140,260,412,018
22 may 202237,790.1238,985.4137,588.1638,863.6738,863.6727,723,534,177
21 may 202237,491.4537,990.9337,270.0137,789.8037,789.8022,180,204,133
20 may 202238,856.7039,276.7737,021.6737,492.5837,492.5839,480,977,289
19 may 202237,015.8038,953.1636,916.3338,860.8238,860.8243,295,162,045
18 may 202238,962.9639,190.5837,015.6937,015.6937,015.6940,321,548,793
17 may 202238,373.6739,393.0038,014.9338,964.7238,964.7237,268,656,499
16 may 202240,400.3340,401.5837,687.8438,374.3338,374.3341,909,379,835
15 may 202238,848.7040,405.2638,111.9040,401.2840,401.2833,342,226,949
14 may 202237,799.4238,970.3037,047.2838,852.1638,852.1636,888,465,126
13 may 202237,815.4340,008.1937,484.3237,796.1437,796.1455,295,682,057
12 may 202237,604.5039,000.0934,336.5137,837.3737,837.3787,259,561,191
11 may 202240,421.6341,524.0136,591.8237,604.0137,604.0191,473,274,467
10 may 202239,388.6942,375.3338,989.5440,430.3840,430.3877,948,317,661
09 may 202244,006.1544,286.2739,419.0039,419.0039,419.0082,431,074,228
08 may 202245,828.9745,828.9743,630.3544,005.1844,005.1847,498,511,883
07 may 202246,525.4646,638.3145,103.3645,827.7045,827.7031,465,625,876
06 may 202246,916.2647,001.3245,712.8446,523.4346,523.4348,788,421,202
05 may 202250,566.3550,635.0946,073.0446,918.7746,918.7755,296,921,135
04 may 202248,444.3650,965.7748,403.1050,569.6950,569.6946,819,524,651
03 may 202249,591.4649,652.6048,249.9048,447.5048,447.5035,070,360,536
02 may 202249,458.2350,288.7149,260.1249,593.0249,593.0242,376,379,198
01 may 202248,505.8649,610.7248,341.9049,454.2549,454.2534,713,614,281
30 abr 202249,653.8949,866.5648,486.1548,507.9348,507.9330,734,069,608
29 abr 202250,916.8750,916.7849,170.1449,658.9949,658.9939,720,935,643
28 abr 202250,291.5051,519.1050,063.9950,923.5550,923.5543,407,862,696
27 abr 202248,820.3350,555.8048,695.4550,291.1150,291.1139,705,021,212
26 abr 202251,524.7451,859.4848,568.9748,816.6948,816.6944,272,320,412
25 abr 202250,222.8951,572.7348,817.1051,537.3351,537.3345,152,118,538
24 abr 202250,182.3450,652.5449,874.0750,218.6850,218.6822,856,966,079
23 abr 202250,513.2850,763.8750,021.9650,192.9650,192.9620,513,603,641
22 abr 202251,028.1451,413.9850,005.9150,515.3150,515.3135,606,673,564
21 abr 202251,662.7253,553.6650,415.3251,030.0351,030.0344,539,643,990
20 abr 202252,308.5952,823.0551,233.0751,666.3051,666.3034,739,668,831
19 abr 202251,448.9752,607.2851,102.4352,309.8652,309.8631,892,035,016
18 abr 202250,114.2551,716.3348,904.0551,446.5051,446.5042,473,045,905
17 abr 202250,978.9451,171.8649,986.8350,108.8950,108.8924,081,912,228
16 abr 202251,148.6451,251.2650,550.9250,987.4050,987.4021,231,652,969
15 abr 202250,369.6651,237.3950,277.6651,150.0851,150.0827,441,922,161
14 abr 202251,728.9352,017.1750,046.8150,364.7650,364.7630,698,964,473
13 abr 202250,698.7052,047.7150,180.9151,737.1151,737.1134,801,350,317
12 abr 202249,972.2751,136.2449,807.4550,703.2650,703.2639,159,744,785
11 abr 202253,094.4853,410.5749,739.7949,957.3449,957.3442,914,114,874
10 abr 202253,777.1154,515.7852,829.9553,102.8253,102.8222,211,660,673
09 abr 202253,149.8453,784.3153,025.6253,778.4353,778.4320,176,302,551
08 abr 202254,761.5255,255.2453,025.6653,156.8653,156.8634,211,322,691
07 abr 202254,287.0255,060.1353,880.0554,759.9154,759.9132,855,519,322
06 abr 202256,862.3156,862.3154,270.0154,286.0754,286.0749,494,886,696
05 abr 202258,217.9758,597.4556,862.8856,876.8456,876.8437,006,412,725
04 abr 202258,183.8558,431.3156,524.1958,215.6858,215.6840,581,052,107
03 abr 202257,428.4759,244.2857,146.6858,194.2458,194.2431,837,632,462
02 abr 202257,962.4058,892.5757,332.5357,440.7757,440.7736,737,630,178
01 abr 202256,951.8258,293.5255,525.4657,957.5857,957.5847,790,316,188
31 mar 202258,752.6259,486.4456,736.1356,932.4556,932.4541,665,949,368
30 mar 202259,316.5759,448.8558,410.0958,753.2758,753.2736,620,567,407
29 mar 202258,977.9060,092.1658,977.9059,327.6159,327.6139,243,309,719
28 mar 202258,468.6060,266.9958,277.5559,012.4159,012.4145,531,734,637
27 mar 202255,576.0758,470.8955,704.3758,466.9058,466.9035,165,798,397
26 mar 202255,328.6655,864.0755,099.6455,570.4155,570.4121,166,881,924
25 mar 202255,047.9256,350.3954,836.5355,327.2655,327.2638,143,108,981
24 mar 202253,864.0555,361.3853,687.3955,043.3955,043.3938,868,868,562
23 mar 202253,308.3753,872.6652,716.4653,871.9753,871.9731,704,202,506
22 mar 202251,707.9554,283.9651,562.4053,301.3653,301.3640,272,414,224
21 mar 202251,996.7352,208.6051,251.7051,712.8451,712.8430,988,359,730
20 mar 202253,182.4853,245.2051,686.7051,998.8651,998.8625,374,195,345
19 mar 202252,682.1553,340.2352,440.3753,181.5353,181.5324,787,645,767
18 mar 202251,723.9053,133.5250,859.8152,690.3652,690.3643,388,382,609
17 mar 202252,199.4252,341.1251,542.2251,732.1651,732.1627,803,804,657
16 mar 202250,236.6452,915.0249,805.0052,203.3352,203.3350,265,864,031
15 mar 202250,856.8750,799.0449,211.3450,240.7450,240.7430,566,830,528
14 mar 202248,201.1850,940.6347,997.9550,860.0850,860.0831,185,483,206
13 mar 202249,559.4049,973.1448,061.7748,205.4548,205.4522,034,281,129
12 mar 202249,444.3650,099.6449,416.4149,583.9849,583.9818,628,973,308
11 mar 202250,311.8351,156.2549,037.0149,445.0149,445.0133,602,606,561
10 mar 202253,722.7453,832.0049,644.4250,308.6350,308.6339,644,919,717
09 mar 202249,944.0254,452.6749,874.2353,734.0753,734.0741,320,543,364
08 mar 202248,716.6050,568.5548,621.5249,936.8749,936.8733,229,031,961
07 mar 202248,865.3650,333.4347,731.6648,719.3448,719.3436,539,006,591
06 mar 202250,167.6550,468.0948,667.1248,853.5148,853.5125,107,343,260
05 mar 202249,842.0450,374.0849,369.1850,163.0550,163.0521,612,974,181
04 mar 202253,800.7153,840.5749,405.8649,828.2349,828.2336,305,633,548
03 mar 202255,551.4555,666.3953,141.6153,792.6653,792.6631,637,850,810
02 mar 202256,442.0557,164.9055,136.7055,550.0855,550.0836,907,386,430
01 mar 202254,716.6456,810.5254,450.5656,438.2656,438.2641,327,379,553
28 feb 202248,099.0955,454.3947,888.0654,715.0354,715.0345,210,325,366
27 feb 202249,708.5250,573.3647,591.7448,103.9248,103.9229,913,803,536
26 feb 202249,853.9550,861.2049,204.8549,716.7249,716.7222,207,549,618
25 feb 202249,099.2050,587.7148,842.8149,855.3949,855.3933,749,012,947
24 feb 202247,472.2049,850.8944,077.5449,097.7549,097.7559,409,997,153
23 feb 202248,881.2349,640.8847,375.7347,495.1347,495.1327,823,593,840
22 feb 202247,292.3448,971.1546,572.8748,882.1848,882.1832,548,711,248
21 feb 202249,014.8850,136.0847,118.8047,300.6447,300.6437,355,937,889
20 feb 202251,176.6651,178.9448,556.1149,025.3049,025.3023,396,303,076
19 feb 202251,059.2051,560.3450,659.9651,181.8351,181.8317,523,040,038
18 feb 202251,538.1151,903.7750,535.2351,065.5251,065.5229,735,411,327
*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...