Get our best money-saving hacks and pro tips now

Bitcoin AUD (BTC-AUD)

CCC - CoinMarketCap. Currency in AUD

Add to watchlist

42,033.02

-168.95

(-0.40%)

As of 12:17PM UTC. Market open.

Time period:

21 Mar 2022 - 21 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Mar 2023	41,366.28	42,241.65	41,035.91	42,033.02	42,033.02	53,756,579,840
20 Mar 2023	39,925.25	42,310.96	39,833.78	41,765.82	41,765.82	56,260,577,861
19 Mar 2023	40,603.73	41,015.00	39,431.92	39,919.88	39,919.88	52,883,847,859
18 Mar 2023	37,601.40	41,119.02	37,471.06	40,567.95	40,567.95	75,044,768,290
17 Mar 2023	36,831.58	37,835.44	36,550.51	37,597.90	37,597.90	50,824,390,568
16 Mar 2023	37,048.64	37,991.97	36,314.94	36,835.37	36,835.37	65,969,658,411
15 Mar 2023	36,362.74	39,662.54	36,203.27	37,011.46	37,011.46	81,695,738,545
14 Mar 2023	33,403.24	36,559.78	33,129.82	36,356.38	36,356.38	74,322,369,011
13 Mar 2023	31,335.30	33,446.40	31,063.04	33,414.61	33,414.61	44,141,396,021
12 Mar 2023	30,694.66	31,614.00	30,513.39	31,341.95	31,341.95	45,845,789,277
11 Mar 2023	30,909.98	30,919.59	29,804.13	30,693.70	30,693.70	60,176,761,913
10 Mar 2023	32,949.14	33,077.64	30,678.13	30,903.94	30,903.94	46,082,932,579
09 Mar 2023	32,949.14	33,077.27	30,678.13	30,903.94	30,903.94	46,082,932,579
08 Mar 2023	33,717.76	33,811.71	32,928.90	32,946.11	32,946.11	34,187,759,948
07 Mar 2023	33,315.64	33,416.16	33,403.85	33,722.81	33,722.81	34,550,990,217
06 Mar 2023	33,219.52	33,526.72	33,073.08	33,317.77	33,317.77	25,776,901,263
05 Mar 2023	33,027.04	33,410.50	32,957.60	33,217.60	33,217.60	19,716,899,742
04 Mar 2023	33,042.16	33,102.44	32,797.80	33,025.87	33,025.87	16,497,181,114
03 Mar 2023	34,875.36	34,879.89	32,809.91	33,041.80	33,041.80	38,508,297,433
02 Mar 2023	34,981.84	35,092.81	34,595.75	34,873.63	34,873.63	30,284,708,520
01 Mar 2023	34,397.30	35,274.25	34,461.44	34,981.14	34,981.14	36,484,579,523
28 Feb 2023	34,899.52	34,912.36	34,295.86	34,391.99	34,391.99	30,511,134,960
27 Feb 2023	34,991.37	35,449.80	34,441.00	34,901.05	34,901.05	33,621,933,422
26 Feb 2023	34,459.71	35,139.96	34,325.98	34,991.02	34,991.02	24,718,981,784
25 Feb 2023	34,493.20	34,507.78	33,994.89	34,461.53	34,461.53	23,941,595,859
24 Feb 2023	35,173.09	35,352.30	34,212.02	34,490.23	34,490.23	39,862,844,382
23 Feb 2023	35,514.78	35,959.39	34,693.04	35,175.27	35,175.27	44,765,060,473
22 Feb 2023	35,605.07	35,654.58	34,697.59	35,512.03	35,512.03	44,337,098,474
21 Feb 2023	35,946.34	36,557.51	35,303.49	35,603.52	35,603.52	45,533,995,305
20 Feb 2023	35,429.13	36,184.96	34,820.56	35,940.69	35,940.69	41,959,807,337
19 Feb 2023	35,819.21	36,477.77	35,416.06	35,416.06	35,416.06	37,202,995,059
18 Feb 2023	35,710.57	36,050.07	35,569.68	35,821.02	35,821.02	28,529,483,459
17 Feb 2023	34,420.96	36,200.50	34,185.98	35,711.02	35,711.02	60,122,780,589
16 Feb 2023	35,193.45	36,535.18	34,383.61	34,424.15	34,424.15	57,292,282,967
15 Feb 2023	31,801.63	35,194.16	31,784.50	35,194.16	35,194.16	47,031,029,562
14 Feb 2023	31,285.59	31,905.99	31,207.50	31,801.95	31,801.95	38,345,001,582
13 Feb 2023	31,515.27	31,632.41	30,801.75	31,294.60	31,294.60	34,323,371,723
12 Feb 2023	31,637.38	31,912.35	31,330.32	31,517.01	31,517.01	25,778,446,583
11 Feb 2023	31,343.21	31,667.04	31,294.87	31,637.33	31,637.33	23,660,115,412
10 Feb 2023	31,445.57	31,680.79	31,130.11	31,342.25	31,342.25	39,198,701,385
09 Feb 2023	33,119.28	33,186.60	31,386.47	31,445.62	31,445.62	46,943,623,606
08 Feb 2023	33,402.33	33,561.97	32,801.66	33,108.94	33,108.94	36,619,053,255
07 Feb 2023	33,034.34	33,455.66	33,024.11	33,403.59	33,403.59	39,037,322,214
06 Feb 2023	33,177.68	33,643.62	32,959.60	33,038.46	33,038.46	34,584,260,371
05 Feb 2023	33,702.52	33,834.24	33,037.23	33,180.05	33,180.05	28,278,126,477
04 Feb 2023	33,862.39	34,027.09	33,639.22	33,701.94	33,701.94	22,590,356,806
03 Feb 2023	33,177.98	34,059.29	33,619.14	33,866.73	33,866.73	39,114,772,247
02 Feb 2023	33,187.52	33,819.35	33,176.82	33,181.46	33,181.46	45,332,034,595
01 Feb 2023	32,817.06	33,326.84	32,417.13	33,191.64	33,191.64	37,332,222,577
31 Jan 2023	32,361.55	32,941.65	32,297.01	32,819.12	32,819.12	32,391,554,693
30 Jan 2023	33,448.96	33,458.41	32,102.60	32,360.62	32,360.62	38,545,731,175
29 Jan 2023	32,207.32	33,704.80	32,142.46	33,448.84	33,448.84	38,582,851,808
28 Jan 2023	32,270.64	32,390.55	32,035.87	32,206.81	32,206.81	20,574,647,323
27 Jan 2023	32,374.95	32,933.21	31,800.39	32,268.91	32,268.91	35,491,233,727
26 Jan 2023	32,520.35	32,727.98	32,320.91	32,377.84	32,377.84	37,051,979,112
25 Jan 2023	32,107.64	33,391.18	31,629.13	32,532.88	32,532.88	43,182,350,526
24 Jan 2023	32,622.03	32,852.84	32,049.95	32,103.67	32,103.67	37,448,409,211
23 Jan 2023	32,533.26	32,880.91	32,454.92	32,628.86	32,628.86	37,728,208,256
22 Jan 2023	32,718.30	33,118.69	32,132.19	32,532.29	32,532.29	35,433,187,363
21 Jan 2023	32,573.38	33,442.77	32,335.52	32,717.78	32,717.78	46,600,088,736
20 Jan 2023	30,505.45	32,594.83	30,135.72	32,572.12	32,572.12	41,366,500,482
19 Jan 2023	29,791.27	30,591.24	29,789.31	30,507.51	30,507.51	30,603,073,597
18 Jan 2023	30,282.16	30,561.71	29,410.87	29,794.20	29,794.20	43,211,521,243
17 Jan 2023	30,397.27	30,770.78	30,091.44	30,282.83	30,282.83	35,775,801,191
16 Jan 2023	29,950.25	30,721.19	29,765.28	30,388.37	30,388.37	38,459,821,434
15 Jan 2023	30,049.41	30,072.71	29,518.69	29,948.20	29,948.20	27,678,663,825
14 Jan 2023	28,516.93	30,189.30	28,513.05	30,047.71	30,047.71	55,819,792,784
13 Jan 2023	27,081.18	28,598.09	26,912.67	28,515.55	28,515.55	41,857,636,454
12 Jan 2023	26,223.19	27,308.46	26,100.13	27,082.16	27,082.16	50,191,844,515
11 Jan 2023	25,309.19	25,958.75	25,126.78	25,958.75	25,958.75	26,591,823,079
10 Jan 2023	24,883.27	25,362.88	24,893.84	25,309.09	25,309.09	22,932,935,996
09 Jan 2023	24,788.03	25,069.00	24,788.03	24,888.49	24,888.49	26,955,488,542
08 Jan 2023	24,639.46	24,783.90	24,595.72	24,783.90	24,783.90	14,165,796,896
07 Jan 2023	24,636.12	24,669.79	24,581.39	24,640.81	24,640.81	11,211,871,134
06 Jan 2023	24,932.46	24,704.15	24,819.41	24,635.91	24,635.91	20,947,044,797
05 Jan 2023	24,694.60	24,700.51	24,768.47	24,932.85	24,932.85	20,277,058,451
04 Jan 2023	24,801.58	24,813.23	24,724.59	24,694.26	24,694.26	26,976,506,173
03 Jan 2023	24,514.45	24,652.19	24,708.61	24,801.06	24,801.06	20,672,307,732
02 Jan 2023	24,379.00	24,626.98	24,317.26	24,513.90	24,513.90	17,770,567,204
01 Jan 2023	24,317.16	24,392.68	24,277.95	24,378.37	24,378.37	13,555,571,467
31 Dec 2022	24,399.23	24,436.30	24,272.49	24,316.54	24,316.54	16,515,984,497
30 Dec 2022	24,595.98	24,613.27	24,152.54	24,397.63	24,397.63	23,408,032,329
29 Dec 2022	24,533.22	24,662.10	24,488.48	24,597.48	24,597.48	21,390,053,827
28 Dec 2022	24,843.33	24,710.03	24,482.72	24,533.59	24,533.59	25,205,222,955
27 Dec 2022	25,087.77	25,154.95	24,708.02	24,844.48	24,844.48	23,404,988,751
26 Dec 2022	25,108.64	25,089.01	25,010.92	25,088.54	25,088.54	17,625,874,049
25 Dec 2022	25,070.77	25,090.19	24,989.66	25,108.25	25,108.25	17,377,482,745
24 Dec 2022	24,995.58	25,096.37	24,990.45	25,071.14	25,071.14	14,500,993,149
23 Dec 2022	25,208.00	25,211.94	25,209.11	24,995.54	24,995.54	22,811,479,563
22 Dec 2022	25,054.86	24,988.65	24,919.82	25,209.04	25,209.04	24,626,730,686
21 Dec 2022	25,275.29	25,294.47	24,981.11	25,053.60	25,053.60	22,171,584,605
20 Dec 2022	24,519.47	25,489.24	24,532.36	25,277.95	25,277.95	33,973,601,694
19 Dec 2022	25,061.17	25,092.29	24,478.32	24,516.33	24,516.33	25,681,616,659
18 Dec 2022	25,015.80	25,122.34	24,870.15	25,059.58	25,059.58	16,336,083,377
17 Dec 2022	24,790.72	25,023.22	24,741.64	25,015.03	25,015.03	21,542,420,360
16 Dec 2022	25,895.02	26,130.22	24,697.97	24,791.46	24,791.46	35,787,920,126
15 Dec 2022	25,976.30	26,000.14	25,839.24	25,895.49	25,895.49	31,263,401,304
14 Dec 2022	25,990.71	26,653.66	25,849.36	25,979.23	25,979.23	37,235,019,242
13 Dec 2022	25,484.77	26,049.24	25,276.44	25,989.62	25,989.62	38,930,004,236
12 Dec 2022	25,228.84	25,488.11	24,978.76	25,484.77	25,484.77	29,055,952,840
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,142.20+57.10(+0.81%)

AUD/USD0.6683-0.0038(-0.56%)

ASX 2006,955.40+56.90(+0.82%)

OIL68.80+1.16(+1.71%)

GOLD1,969.80-13.00(-0.66%)

Bitcoin AUD42,033.02-168.95(-0.40%)

Get our best money-saving hacks and pro tips now

Bitcoin AUD (BTC-AUD)

ALL ORDS
7,142.20
+57.10(+0.81%)

AUD/USD
0.6683
-0.0038(-0.56%)

ASX 200
6,955.40
+56.90(+0.82%)

OIL
68.80
+1.16(+1.71%)

GOLD
1,969.80
-13.00(-0.66%)

Bitcoin AUD
42,033.02
-168.95(-0.40%)