Australia markets close in 2 hours

Bitcoin AUD (BTC-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
100,261.00+176.17 (+0.18%)
As of 04:11AM UTC. Market open.
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
17 June 2024100,771.14101,045.38100,213.24100,261.00100,261.0023,757,094,912
16 June 202499,845.09100,472.3599,669.80100,152.80100,152.8021,366,717,488
15 June 2024100,657.94101,986.0598,322.2499,851.6899,851.6841,452,486,311
14 June 2024102,418.02102,685.8299,956.91100,671.25100,671.2543,665,577,105
13 June 2024101,883.29104,475.59101,212.11102,415.14102,415.1451,773,888,430
12 June 2024105,196.52105,304.22100,253.82101,899.42101,899.4256,171,078,235
11 June 2024105,808.23106,146.16105,092.54105,202.88105,202.8831,173,444,186
10 June 2024105,171.49105,992.28104,964.09105,813.83105,813.8320,561,789,343
09 June 2024105,196.04105,529.39105,039.83105,184.05105,184.0521,645,448,500
08 June 2024106,092.08107,888.66104,079.59105,223.98105,223.9854,914,095,083
07 June 2024106,800.62107,527.56105,179.88106,089.05106,089.0537,818,080,730
06 June 2024106,181.02108,082.88106,138.63106,800.59106,800.5949,297,560,638
05 June 2024102,852.30106,803.65103,208.91106,180.15106,180.1549,878,856,655
04 June 2024101,799.95105,396.38101,547.51102,852.62102,852.6248,434,964,162
03 June 2024101,636.57102,685.65101,349.85101,796.52101,796.5225,708,590,652
02 June 2024101,305.35101,830.95101,150.12101,631.56101,631.5617,474,478,617
01 June 2024103,121.37103,559.59100,379.45101,308.06101,308.0641,109,709,689
31 May 2024102,174.91104,642.73101,552.88103,125.10103,125.1044,513,896,362
30 May 2024102,736.97103,431.00101,451.48102,177.94102,177.9440,381,040,819
29 May 2024104,257.48104,387.63101,199.26102,736.78102,736.7849,223,515,691
28 May 2024103,449.28106,040.20102,661.94104,261.02104,261.0238,869,559,550
27 May 2024104,518.28104,883.37102,863.11103,458.20103,458.2023,597,997,237
26 May 2024103,436.87104,993.66103,420.11104,520.78104,520.7823,348,524,850
25 May 2024102,911.25104,410.23100,884.11103,435.63103,435.6344,071,409,634
24 May 2024104,434.20105,403.08100,489.31102,913.42102,913.4263,472,040,475
23 May 2024105,211.12106,430.97104,242.54104,435.77104,435.7749,560,832,855
22 May 2024107,081.72107,795.23103,776.03105,212.93105,212.9370,403,453,098
21 May 202498,927.92107,192.6898,639.76107,089.41107,089.4165,725,116,815
20 May 202499,892.48101,021.2298,494.9898,927.3698,927.3628,731,275,503
19 May 2024100,068.95100,563.1399,482.9499,896.7799,896.7724,939,982,257
18 May 202497,616.95100,954.4397,646.02100,047.56100,047.5641,825,247,608
17 May 202498,891.2299,936.0996,766.9797,617.3797,617.3747,248,290,318
16 May 202492,927.1399,220.9592,548.5198,908.2198,908.2159,426,525,767
15 May 202495,145.2295,539.1492,326.1092,925.3292,925.3242,552,391,330
14 May 202493,108.0095,933.6392,157.8995,146.2495,146.2442,185,844,792
13 May 202491,916.7393,295.9691,506.7393,103.7293,103.7220,909,807,468
12 May 202491,916.5292,911.0791,461.8391,917.0591,917.0520,928,824,613
11 May 202495,292.0396,044.6091,170.2491,915.6491,915.6442,039,701,250
10 May 202493,038.1695,758.6092,201.5195,284.1395,284.1338,466,306,389
09 May 202494,609.3095,823.7592,546.1493,033.2093,033.2039,665,761,455
08 May 202495,353.6697,564.3694,538.4794,612.5994,612.5939,358,000,583
07 May 202496,866.3498,811.3094,734.3495,352.4495,352.4443,323,828,058
06 May 202496,733.5097,880.4695,314.6596,855.4896,855.4827,675,346,066
05 May 202495,261.0597,645.6994,819.2496,732.0196,732.0131,219,506,782
04 May 202489,983.1495,911.5789,604.0395,259.2395,259.2350,245,663,311
03 May 202489,207.3490,801.6087,191.3089,984.8689,984.8649,786,824,136
02 May 202493,608.8293,897.4287,317.1389,207.8089,207.8074,178,693,476
01 May 202497,311.1398,620.8291,268.8593,651.0893,651.0858,443,588,153
30 Apr 202496,463.3197,761.3894,326.3897,313.7297,313.7240,601,413,768
29 Apr 202497,066.9098,441.2096,045.5796,473.8196,473.8126,497,723,377
28 Apr 202497,568.0997,793.6395,538.2997,060.2097,060.2029,891,004,087
27 Apr 202498,875.3599,080.4396,995.6097,574.7197,574.7136,944,248,168
26 Apr 202498,917.39100,126.8896,795.0998,869.7398,869.7349,304,435,769
25 Apr 2024102,358.95102,909.8597,882.4398,920.2898,920.2846,594,894,207
24 Apr 2024103,596.89104,013.88102,030.41102,356.72102,356.7237,471,673,594
23 Apr 2024101,062.38104,275.09100,035.16103,593.45103,593.4543,836,071,425
22 Apr 2024101,298.06102,436.51100,183.52101,048.38101,048.3831,915,455,197
21 Apr 202499,518.58101,998.8898,460.76101,300.59101,300.5935,999,833,282
20 Apr 202498,874.80102,054.7793,602.4599,506.8499,506.8477,806,174,711
19 Apr 202495,166.4599,618.9394,260.8098,877.9298,877.9256,055,339,385
18 Apr 202499,544.42100,657.7393,241.6995,168.5995,168.5965,098,402,530
17 Apr 202498,450.85100,543.3196,250.3799,513.2799,513.2766,819,820,240
16 Apr 2024101,533.04103,155.6396,762.5698,461.5898,461.5867,677,430,647
15 Apr 202498,391.23101,682.8895,878.31101,531.62101,531.6275,809,357,952
14 Apr 2024103,557.91104,703.1993,895.0598,368.4898,368.4881,488,497,552
13 Apr 2024107,121.75109,110.96101,028.52103,569.45103,569.4568,016,798,080
12 Apr 2024108,454.36109,224.41106,761.98107,120.56107,120.5646,103,617,915
11 Apr 2024104,308.84109,191.41103,566.40108,473.03108,473.0358,884,540,214
10 Apr 2024108,449.46108,572.45103,081.38104,306.99104,306.9954,955,661,864
09 Apr 2024105,578.76110,391.30105,191.06108,447.73108,447.7356,412,691,218
08 Apr 2024104,692.60106,800.70104,623.49105,578.75105,578.7532,276,639,457
07 Apr 2024103,087.14105,805.66102,557.04104,691.09104,691.0930,342,048,926
06 Apr 2024104,005.27104,266.66100,593.84103,082.69103,082.6951,282,122,981
05 Apr 2024100,457.63104,764.5098,853.75103,994.78103,994.7852,278,376,108
04 Apr 2024100,486.82102,344.4599,136.05100,465.41100,465.4152,513,043,215
03 Apr 2024107,439.98107,445.1699,348.65100,487.28100,487.2877,852,826,585
02 Apr 2024109,177.90109,191.07105,055.51107,435.54107,435.5453,752,381,132
01 Apr 2024106,838.16109,245.69106,803.02109,178.15109,178.1530,688,527,197
31 Mar 2024107,213.05107,921.81106,766.50106,834.37106,834.3726,277,414,183
30 Mar 2024108,582.79108,879.54105,882.42107,212.10107,212.1038,702,865,061
29 Mar 2024106,463.46109,760.11105,408.33108,583.03108,583.0352,760,384,963
28 Mar 2024107,047.84110,075.96104,761.38106,467.40106,467.4062,583,473,720
27 Mar 2024106,960.59109,311.12106,105.40107,041.64107,041.6455,075,515,245
26 Mar 2024103,191.70108,850.09101,674.53107,002.63107,002.6365,310,247,701
25 Mar 202498,329.38103,733.4597,953.54103,191.81103,191.8141,757,063,237
24 Mar 202497,918.04101,253.9896,745.1798,316.2798,316.2737,966,889,297
23 Mar 202499,649.80102,089.0495,739.8897,881.2797,881.2763,538,294,205
22 Mar 2024102,914.64103,186.5998,302.4899,652.0299,652.0267,681,523,821
21 Mar 202494,908.02103,407.0093,145.43102,917.80102,917.80101,218,960,788
20 Mar 2024103,023.84103,861.8494,236.1494,881.3994,881.39113,735,856,363
19 Mar 2024104,262.07104,952.31101,609.48103,012.34103,012.3475,124,450,603
18 Mar 202499,522.52104,938.1598,347.70104,291.53104,291.5368,190,490,357
17 Mar 2024105,733.34106,729.5198,737.8899,520.6499,520.6471,373,457,658
16 Mar 2024108,515.20110,165.03100,087.99105,750.52105,750.52119,336,875,723
15 Mar 2024110,265.16111,457.90104,245.34108,528.45108,528.4590,588,508,635
14 Mar 2024108,189.83111,394.13107,925.77110,271.38110,271.3872,745,052,433
13 Mar 2024109,042.58110,517.81104,165.45108,188.58108,188.5894,677,575,399
12 Mar 2024104,184.38110,222.91101,422.95109,040.74109,040.7499,353,924,680
11 Mar 2024103,103.16105,368.33103,075.67104,183.23104,183.2353,863,857,881
10 Mar 2024102,800.63103,363.25102,430.16103,101.09103,101.0932,525,765,268
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...