Australia markets closed

Bitcoin AUD (BTC-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
103,934.69+1,717.10 (+1.68%)
As of 02:54AM UTC. Market open.
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
27 July 2024103,733.34103,934.69103,364.80103,934.69103,934.6942,637,283,328
26 July 202499,454.55101,121.3397,060.97100,578.31100,578.3158,587,673,275
25 July 202499,709.36101,676.6899,037.7099,448.8699,448.8641,790,802,819
24 July 2024101,800.02102,092.1599,011.5999,709.0899,709.0853,850,048,896
23 July 2024101,784.63102,408.10100,374.23101,800.69101,800.6964,240,477,008
22 July 2024100,486.09102,184.0698,507.32101,786.94101,786.9439,804,326,161
21 July 202499,805.39101,153.0999,191.52100,484.20100,484.2028,470,346,804
20 July 202495,426.24100,904.7794,564.0199,805.7399,805.7355,361,838,117
19 July 202495,247.9896,687.0094,429.0595,428.8495,428.8440,632,326,985
18 July 202496,692.3598,120.3395,031.8295,268.8695,268.8648,326,336,405
17 July 202495,802.3697,117.7392,738.2796,700.2596,700.2561,821,569,807
16 July 202489,819.8195,929.1489,703.9895,929.1495,929.1456,333,689,967
15 July 202487,520.7090,557.2887,520.7089,778.9589,778.9532,822,296,542
14 July 202485,587.8488,350.9585,421.8787,530.6187,530.6125,240,232,135
13 July 202484,702.5286,226.7783,734.2785,574.1385,574.1337,843,338,810
12 July 202485,504.8487,339.4184,498.8684,708.0284,708.0242,406,220,478
11 July 202486,082.5988,004.6384,743.7385,523.5185,523.5138,768,675,695
10 July 202484,095.8786,407.5883,481.7186,046.0286,046.0241,309,627,643
09 July 202482,785.5586,306.6180,538.2484,096.6184,096.6158,975,282,970
08 July 202486,274.2686,469.3482,682.9282,784.8682,784.8630,466,142,028
07 July 202483,922.8086,619.5983,004.3086,369.2386,369.2330,531,551,814
06 July 202484,792.8685,363.7279,752.6383,927.6983,927.6982,083,856,629
05 July 202489,611.5989,960.7984,401.9184,725.7884,725.7861,189,427,775
04 July 202493,024.0293,217.0188,619.5089,651.5189,651.5144,333,706,409
03 July 202494,433.1695,174.2192,767.3893,016.0593,016.0530,218,498,321
02 July 202493,905.9395,847.6193,589.7794,444.5394,444.5338,270,060,337
01 July 202491,123.0994,192.2690,740.7393,912.9593,912.9525,970,945,125
30 June 202490,272.1991,436.1390,243.8991,121.5091,121.5018,935,803,800
29 June 202492,650.9493,792.7789,910.9290,272.5890,272.5837,343,412,548
28 June 202491,508.7393,495.3090,891.9392,638.9092,638.9031,927,470,160
27 June 202492,992.7893,523.8491,321.9191,508.8191,508.8133,867,033,411
26 June 202490,573.3593,635.3790,533.4893,015.3093,015.3043,947,508,010
25 June 202495,213.6895,399.3788,046.4190,590.0990,590.0964,852,737,534
24 June 202496,601.5396,966.5095,224.9095,224.9095,224.9016,835,922,862
23 June 202496,398.4096,942.0996,121.5996,606.9696,606.9614,822,294,795
22 June 202497,345.0997,576.5995,367.8796,371.8496,371.8439,375,225,618
21 June 202497,335.5399,566.1697,002.4597,331.0997,331.0938,496,509,953
20 June 202497,803.1298,611.1696,976.9597,335.5397,335.5331,621,053,228
19 June 2024100,474.05100,573.3696,268.0997,794.2397,794.2359,272,307,045
18 June 2024100,771.14101,585.7198,639.77100,473.02100,473.0245,342,392,204
17 June 2024100,150.32101,143.7399,891.42100,774.96100,774.9620,084,418,064
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...