Australia markets closed

Bitcoin AUD (BTC-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
102,161.62+2,080.65 (+2.08%)
As of 12:49PM UTC. Market open.
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 2024101,560.34103,099.38100,180.23102,161.62102,161.6266,219,421,696
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
09 Mar 2024101,093.52105,573.5399,889.83102,801.89102,801.8989,109,216,596
08 Mar 2024100,661.31102,790.3599,933.77101,074.48101,074.4870,966,145,514
07 Mar 202498,061.35103,826.7996,520.23100,672.07100,672.07104,697,661,349
06 Mar 2024105,031.05106,241.3891,219.8298,100.0298,100.02158,068,671,061
05 Mar 202496,725.07105,315.2395,479.88105,014.70105,014.70108,611,044,245
04 Mar 202494,923.8296,877.5394,010.9596,771.5996,771.5940,220,497,841
03 Mar 202495,536.0495,577.4294,351.0694,921.1794,921.1736,555,336,856
02 Mar 202494,104.7496,715.8593,385.0295,549.7895,549.7861,495,190,279
01 Mar 202496,233.5597,557.1093,069.3194,151.3894,151.38100,764,048,450
29 Feb 202487,214.2398,355.7386,821.3096,242.1996,242.19128,168,074,295
28 Feb 202483,371.2387,965.4183,398.8087,236.0487,236.0476,036,798,491
27 Feb 202478,816.3484,033.5477,795.8883,375.8883,375.8852,106,726,970
26 Feb 202478,665.4779,180.1078,279.5778,820.4578,820.4523,483,518,834
25 Feb 202477,401.0278,846.9877,170.7878,674.4578,674.4523,148,860,030
24 Feb 202478,190.4178,410.2977,134.6777,394.2777,394.2732,688,143,535
23 Feb 202479,118.4779,342.0777,648.9578,222.5478,222.5438,747,506,877
22 Feb 202479,766.8079,919.8977,380.9579,094.8879,094.8843,675,138,883
21 Feb 202479,284.7080,606.3077,518.7779,784.1079,784.1050,896,167,410
20 Feb 202479,754.6980,210.4879,068.7779,286.8779,286.8732,710,866,142
19 Feb 202479,110.4480,139.3078,454.6479,735.9279,735.9226,917,021,112
18 Feb 202479,875.6479,921.9577,590.9279,112.0179,112.0130,640,101,139
17 Feb 202479,593.8480,745.6679,194.2079,873.3979,873.3943,153,156,328
16 Feb 202479,762.4581,043.4178,735.8579,595.1179,595.1159,099,342,615
15 Feb 202477,066.2080,267.7876,295.5279,746.9379,746.9360,172,698,535
14 Feb 202476,496.4377,157.6674,964.7777,080.1477,080.1455,154,458,660
13 Feb 202474,021.1676,979.7173,252.1676,522.2676,522.2652,862,871,457
12 Feb 202473,209.2474,384.6772,976.9674,017.3874,017.3829,604,347,871
11 Feb 202472,266.0473,787.3371,885.6473,212.7873,212.7825,132,111,015
10 Feb 202469,700.8573,832.0369,744.8572,256.3472,256.3460,255,664,175
09 Feb 202467,989.3970,216.6067,989.3969,707.2969,707.2940,244,986,229
08 Feb 202466,010.3868,000.2465,513.8667,968.0767,968.0732,400,516,695
07 Feb 202465,822.7066,534.1365,585.1566,002.1966,002.1925,733,888,869
06 Feb 202465,455.6467,037.2065,096.7865,824.6665,824.6628,879,026,282
05 Feb 202465,921.9966,079.4665,058.9365,464.8065,464.8022,755,831,302
04 Feb 202466,213.3466,481.6365,762.3365,917.8765,917.8717,125,245,258
03 Feb 202465,522.5166,642.7065,022.6266,214.7266,214.7228,524,342,340
02 Feb 202464,864.2765,781.6463,711.7765,519.6865,519.6832,586,540,689
01 Feb 202465,118.1166,287.0464,440.3364,883.8464,883.8437,595,627,644
31 Jan 202465,457.6566,493.6964,755.9165,127.7565,127.7536,152,144,369
30 Jan 202463,902.3365,468.1763,520.8865,439.5365,439.5331,244,866,739
29 Jan 202464,070.1765,090.7963,381.6863,909.4563,909.4525,631,790,489
28 Jan 202463,597.9364,175.8863,013.3764,060.9464,060.9417,373,300,886
27 Jan 202460,675.4164,118.8860,488.3063,599.8263,599.8238,932,513,321
26 Jan 202460,945.8561,094.9960,054.1360,670.8460,670.8428,094,287,036
25 Jan 202460,547.7161,380.9960,071.4760,948.1760,948.1734,003,786,064
24 Jan 202460,145.6760,847.7558,496.2360,499.0560,499.0544,403,145,426
23 Jan 202463,006.8963,008.7460,032.5960,128.4060,128.4047,696,072,213
22 Jan 202463,138.6463,417.2562,954.1662,994.9662,994.9614,168,167,805
21 Jan 202463,067.5863,451.3862,798.2463,129.7063,129.7017,555,597,897
20 Jan 202462,715.6063,883.1861,255.8863,058.2163,058.2139,018,811,205
19 Jan 202465,234.7365,392.3461,886.8462,690.6862,690.6838,315,006,709
18 Jan 202465,461.2065,554.6164,516.5765,235.2565,235.2531,823,839,277
17 Jan 202463,906.3866,167.4563,825.4865,495.8765,495.8736,520,005,391
16 Jan 202462,361.8665,044.6562,347.4363,925.3863,925.3833,562,982,613
15 Jan 202464,087.1464,421.2362,373.7562,483.2562,483.2526,193,626,022
14 Jan 202464,023.0964,674.1363,521.5264,087.3264,087.3230,818,034,649
13 Jan 202469,195.0569,441.2062,683.2764,103.4564,103.4564,820,777,627
12 Jan 202469,615.1673,391.3868,012.1769,215.6469,215.6468,417,253,072
11 Jan 202468,997.5571,125.3066,368.0269,572.9469,572.9474,775,613,585
10 Jan 202469,957.0871,640.3067,664.7469,024.7669,024.7659,572,412,396
09 Jan 202465,439.7170,259.6864,427.7669,931.5669,931.5663,642,240,520
08 Jan 202465,620.3766,361.7765,032.6265,431.3665,431.3628,783,263,144
07 Jan 202465,889.5565,962.1564,839.8965,606.5465,606.5424,000,745,892
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...