Australia markets closed

Bitcoin AUD (BTC-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
94,843.22-1,243.76 (-1.29%)
As of 09:13PM UTC. Market open.
Time period:
02 Mar 2023 - 02 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Mar 202495,536.0495,536.0494,473.4594,843.2294,843.2239,624,527,872
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
06 Jan 202465,901.5066,149.5563,741.7065,865.3065,865.3048,226,730,233
05 Jan 202463,633.6866,771.0963,416.0465,882.0265,882.0245,404,833,022
04 Jan 202466,448.3967,394.2660,669.4463,622.3463,622.3468,810,564,321
03 Jan 202464,895.2267,247.3464,880.2666,443.0266,443.0258,133,287,554
02 Jan 202462,067.3964,892.0861,971.5964,866.1364,866.1327,062,689,756
01 Jan 202461,851.9662,892.0861,626.2262,045.2962,045.2924,071,528,252
31 Dec 202361,763.4262,485.9060,977.6161,859.0161,859.0123,498,066,263
30 Dec 202362,426.0263,425.3660,783.6861,774.6461,774.6438,151,182,895
29 Dec 202363,429.5463,870.2661,798.3362,445.3762,445.3733,681,025,087
28 Dec 202362,306.3563,790.5261,708.0463,392.5563,392.5536,861,194,589
27 Dec 202364,080.5764,085.4661,170.1762,309.1862,309.1844,001,197,295
26 Dec 202363,286.8364,442.6162,992.7464,100.1164,100.1131,034,792,435
25 Dec 202364,287.5264,606.7762,914.6163,294.9963,294.9927,707,748,044
24 Dec 202364,733.1464,738.2963,761.1864,303.9564,303.9519,858,568,157
23 Dec 202364,548.3465,458.2663,720.5064,712.1164,712.1130,928,722,530
22 Dec 202364,759.1565,274.5964,235.7264,548.5964,548.5933,036,753,160
21 Dec 202362,531.0565,360.2062,466.3464,765.2764,765.2741,348,095,777
20 Dec 202363,603.3964,594.6161,861.3662,544.7062,544.7034,284,485,454
19 Dec 202361,726.2163,711.1760,317.5063,576.5963,576.5937,624,672,424
18 Dec 202363,057.7963,242.0161,648.8961,750.7961,750.7924,898,618,123
17 Dec 202362,612.3463,698.0462,291.9063,063.7863,063.7821,479,142,703
16 Dec 202364,204.8664,319.3562,195.8662,600.4262,600.4229,321,353,725
15 Dec 202364,337.6764,597.6262,333.7964,198.4864,198.4838,167,157,276
14 Dec 202363,169.3365,186.3662,089.6264,347.3964,347.3940,203,874,854
13 Dec 202362,819.7063,831.5162,088.1063,141.5463,141.5437,746,890,812
12 Dec 202366,558.4866,594.2561,251.7162,827.4762,827.4761,896,480,704
11 Dec 202366,425.9566,899.0866,247.1966,539.7666,539.7619,759,132,697
10 Dec 202367,112.0267,387.3266,272.8566,422.3066,422.3026,383,318,606
09 Dec 202365,652.6167,950.4165,216.2767,091.6367,091.6337,097,092,672
08 Dec 202366,809.8667,436.6965,385.7965,651.9065,651.9041,908,719,077
07 Dec 202367,250.5267,201.6866,224.0866,775.2366,775.2345,654,708,731
06 Dec 202363,452.5867,774.5962,974.9767,251.4667,251.4655,399,493,317
05 Dec 202359,826.7464,015.2459,826.7463,443.2763,443.2760,233,373,323
04 Dec 202359,205.6760,116.5258,944.6259,826.3859,826.3823,598,845,915
03 Dec 202358,031.3259,515.7557,976.3059,211.8659,211.8623,300,012,638
02 Dec 202357,092.5858,482.7856,915.0158,030.5358,030.5335,267,600,646
01 Dec 202357,215.3457,437.2156,727.8757,084.6257,084.6227,421,601,308
30 Nov 202356,832.9357,786.6256,838.5557,211.3857,211.3831,324,772,424
29 Nov 202356,321.1657,703.0555,761.6956,840.4156,840.4132,597,990,245
28 Nov 202356,911.7657,062.2755,686.7056,330.5056,330.5028,733,544,861
27 Nov 202357,424.5357,460.2056,461.1856,949.6456,949.6420,885,258,860
26 Nov 202357,309.9557,569.7857,151.9557,424.4857,424.4813,824,932,974
25 Nov 202356,853.7258,343.6856,782.6357,308.2357,308.2334,826,735,205
24 Nov 202357,196.6157,362.2256,254.6956,843.5256,843.5221,668,968,548
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...