Australia markets closed

Bitcoin AUD (BTC-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
59,988.29-21.13 (-0.04%)
As of 2:25PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
27 Sept 202159,444.4560,795.8359,161.1359,988.2959,988.2940,146,628,608
26 Sept 202158,833.2460,490.0556,253.6459,472.5859,472.5842,202,351,357
25 Sept 202158,997.4859,211.4457,508.8458,826.3058,826.3043,523,804,247
24 Sept 202161,521.0961,940.6856,448.3658,995.9158,995.9158,995,348,164
23 Sept 202160,232.7061,575.1459,605.2661,522.1861,522.1846,926,490,668
22 Sept 202156,275.4360,418.1456,172.9060,252.3560,252.3552,737,415,981
21 Sept 202159,249.1860,027.8455,023.6856,297.1856,297.1867,374,938,669
20 Sept 202165,066.4865,144.4358,708.9359,017.1759,017.1760,485,636,733
19 Sept 202166,431.1366,513.0264,606.0465,064.8465,064.8437,127,434,608
18 Sept 202165,061.2867,150.8064,804.9666,444.2166,444.2139,327,868,648
17 Sept 202165,514.7365,929.8964,440.2065,053.0165,053.0139,537,176,732
16 Sept 202165,614.8366,252.0664,550.3165,531.6765,531.6743,562,600,676
15 Sept 202164,367.8966,026.8063,935.4465,638.5965,638.5941,534,059,478
14 Sept 202161,040.5964,509.9760,776.3064,360.3764,360.3752,825,124,299
13 Sept 202162,530.7363,296.1159,214.4561,044.7061,044.7055,623,376,066
12 Sept 202161,455.4762,947.0960,889.7262,538.9562,538.9537,854,667,415
11 Sept 202160,997.6362,492.2760,927.5261,448.4561,448.4546,900,283,526
10 Sept 202162,970.0663,862.9560,283.4561,016.7661,016.7653,228,224,185
09 Sept 202162,181.2864,038.0062,048.6462,962.9562,962.9552,486,955,498
08 Sept 202163,396.8364,001.7060,594.5962,611.4262,611.4266,573,075,711
07 Sept 202170,815.7071,035.7358,622.0763,374.3163,374.3188,283,335,101
06 Sept 202169,551.1470,851.7368,630.2370,779.4870,779.4852,289,789,613
05 Sept 202166,974.2169,614.9866,438.7469,530.1969,530.1940,738,212,407
04 Sept 202167,070.0567,789.2666,452.4066,983.2966,983.2950,254,708,742
03 Sept 202166,627.6668,444.8865,395.2567,091.5867,091.5857,946,011,002
02 Sept 202166,261.0068,022.9265,996.0966,681.0266,681.0253,406,851,425
01 Sept 202164,361.7566,577.7963,702.5866,314.1966,314.1953,135,217,718
31 Aug 202164,504.3265,892.8064,104.0164,453.1864,453.1847,458,972,162
30 Aug 202166,755.3966,934.2964,383.8064,546.3664,546.3643,685,240,158
29 Aug 202166,877.6367,879.6965,530.2766,748.5266,748.5235,390,168,072
28 Aug 202167,098.2267,386.6266,314.2766,865.5266,865.5239,061,910,550
27 Aug 202164,786.1467,153.1964,195.7767,079.2067,079.2047,187,892,863
26 Aug 202167,337.5767,866.6563,905.9664,851.9964,851.9945,129,752,892
25 Aug 202165,843.4267,646.2364,944.7267,280.0567,280.0544,861,373,514
24 Aug 202168,755.4168,978.3065,775.3265,814.2765,814.2748,783,455,216
23 Aug 202169,051.5370,269.5468,032.6268,732.9568,732.9547,589,720,077
22 Aug 202168,541.9069,285.5367,554.2469,093.5269,093.5235,541,590,503
21 Aug 202169,133.9769,731.1567,760.8068,592.9468,592.9456,923,226,148
20 Aug 202165,382.3369,155.1065,224.5569,150.9369,150.9348,643,132,422
19 Aug 202161,877.2265,713.3161,075.2565,374.5765,374.5752,062,114,846
18 Aug 202161,593.1363,522.8061,155.6861,959.2461,959.2444,523,892,719
17 Aug 202162,591.3264,656.7361,361.1361,605.0061,605.0046,107,050,063
16 Aug 202163,842.0665,309.7662,278.9862,684.0162,684.0144,660,559,324
15 Aug 202163,908.1164,261.5161,849.5063,878.7863,878.7842,075,723,164
14 Aug 202164,877.0065,267.8062,661.0263,908.4863,908.4842,352,434,678
13 Aug 202160,535.4464,905.8960,367.3064,853.4364,853.4343,075,563,447
12 Aug 202161,825.0462,754.5959,715.1760,519.9060,519.9045,938,080,224
11 Aug 202162,093.9463,374.8761,765.3161,847.7761,847.7746,554,685,357
10 Aug 202163,139.8063,649.5260,843.1962,073.9662,073.9645,680,218,605
09 Aug 202159,700.3963,310.1658,359.2763,255.1663,255.1652,843,935,695
08 Aug 202160,610.0561,572.6358,872.2559,708.8459,708.8449,490,478,984
07 Aug 202158,228.4060,766.9957,937.1760,584.7160,584.7154,431,924,766
06 Aug 202155,202.4758,805.2754,068.0158,206.2558,206.2551,966,418,979
05 Aug 202153,837.7255,843.2850,614.1255,207.4555,207.4547,528,678,783
04 Aug 202151,659.6554,124.8950,672.2653,841.7753,841.7734,369,546,603
03 Aug 202153,223.0053,944.3351,132.8351,578.0651,578.0635,405,377,039
02 Aug 202154,355.4954,970.4952,616.4953,254.9853,254.9834,770,604,999
01 Aug 202156,440.1157,911.4353,845.9054,447.6154,447.6136,350,853,693
31 July 202157,441.2857,489.1255,963.6456,665.2056,665.2035,125,077,929
30 July 202154,120.4457,494.7051,944.9857,494.7057,494.7045,021,549,498
29 July 202154,216.2754,833.2953,450.7654,094.6654,094.6636,732,209,134
28 July 202153,628.7755,584.7952,917.0454,216.8954,216.8952,463,470,411
27 July 202150,481.5553,498.1149,394.0653,498.1153,498.1147,647,523,422
26 July 202148,024.5954,888.7747,924.2350,564.8450,564.8469,097,377,711
25 July 202146,567.6247,998.6646,012.9347,978.6547,978.6528,307,506,682
24 July 202145,600.9346,839.3745,371.7146,570.5546,570.5529,421,560,176
23 July 202143,773.2245,584.4043,488.0445,584.4045,584.4030,612,688,751
22 July 202143,716.5244,246.3843,035.1343,782.9043,782.9026,496,516,032
21 July 202140,602.8944,530.6840,298.0743,678.1843,678.1838,362,825,720
20 July 202142,030.3042,224.1040,047.3440,617.9640,617.9631,543,750,254
19 July 202143,041.4543,198.9341,669.5942,002.4342,002.4327,851,105,975
18 July 202142,622.0243,791.3242,191.6743,037.1143,037.1125,429,615,105
17 July 202142,437.4843,139.2042,203.2242,620.9142,620.9125,538,998,872
16 July 202142,896.3643,451.3941,923.0942,470.2342,470.2332,032,876,588
15 July 202143,883.8444,384.5142,058.7142,814.4342,814.4328,695,682,842
14 July 202143,986.7444,174.9942,531.4343,876.4643,876.4628,575,847,650
13 July 202144,298.1344,556.6443,337.4543,957.4143,957.4125,701,873,117
12 July 202145,735.6246,304.3743,718.8244,338.7544,338.7532,524,727,865
11 July 202144,766.5546,167.2644,549.6845,717.1645,717.1626,848,974,368
10 July 202145,122.7945,653.7144,241.4444,781.8444,781.8430,689,343,275
09 July 202144,211.9645,431.1443,549.4045,105.1345,105.1336,614,741,863
08 July 202145,286.6545,330.4043,266.2444,233.0944,233.0940,241,328,409
07 July 202145,668.7046,550.9945,219.4145,240.8445,240.8433,134,906,721
06 July 202144,721.0546,227.2544,866.2745,681.3945,681.3935,361,691,095
05 July 202146,930.8946,930.8944,108.4444,750.8844,750.8835,435,693,627
04 July 202146,034.5247,752.3745,677.1846,935.4646,935.4633,151,248,693
03 July 202144,960.7046,358.1444,360.7946,038.4846,038.4832,380,946,104
02 July 202144,939.5245,462.5243,900.8845,017.3145,017.3151,434,402,462
01 July 202146,732.5046,732.5044,056.5144,969.6844,969.6850,685,093,813
30 June 202147,787.5747,990.9045,474.3446,738.9846,738.9845,429,406,887
29 June 202145,552.8748,649.8645,340.4947,733.5247,733.5250,439,983,155
28 June 202145,661.5946,387.7344,854.8245,498.4045,498.4044,782,496,666
27 June 202142,556.3845,648.2242,271.9945,622.7745,622.7746,757,751,425
26 June 202141,643.1643,017.7839,784.5042,422.9342,422.9350,857,235,874
25 June 202145,713.0746,744.8041,321.8441,699.9841,699.9853,026,101,930
24 June 202144,475.4446,468.0942,745.6045,717.4645,717.4643,687,536,403
23 June 202143,041.4445,880.8642,074.4344,528.5644,528.5661,158,036,966
22 June 202141,970.6144,068.1338,492.3443,028.1343,028.1378,051,821,716
21 June 202147,508.8647,619.3841,495.5342,042.7042,042.7070,090,479,619
20 June 202147,557.0248,179.5844,707.2547,585.0447,585.0448,872,350,786
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...