Australia markets closed

Bitcoin AUD (BTC-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
92,718.73+3,360.56 (+3.76%)
As of 12:11AM UTC. Market open.
Time period:
12 Oct 2023 - 12 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Oct 202492,665.3692,718.7392,718.7392,718.7392,718.7345,004,513,280
11 Oct 202490,205.5991,169.9187,504.3289,416.6789,416.6745,176,474,856
10 Oct 202492,191.8092,683.5489,784.6390,205.8490,205.8441,201,677,674
09 Oct 202492,108.3293,792.4391,745.7992,192.1692,192.1641,746,271,852
08 Oct 202492,416.9095,147.1492,056.0792,130.5592,130.5550,706,439,325
07 Oct 202491,007.0392,743.7990,637.8892,416.6792,416.6721,738,189,145
06 Oct 202490,981.5591,426.3190,427.4391,014.3091,014.3019,503,683,124
05 Oct 202488,689.9191,924.3988,268.9190,981.3790,981.3743,367,746,541
04 Oct 202488,071.7889,546.3887,456.4788,696.8888,696.8852,708,372,270
03 Oct 202488,432.6690,431.5587,115.8788,072.2188,072.2159,209,933,181
02 Oct 202491,587.6692,839.7687,429.0288,433.6588,433.6573,001,937,934
01 Oct 202494,862.8394,863.3990,912.3691,578.8291,578.8253,667,897,303
30 Sept 202495,410.8895,682.6994,704.1494,863.7694,863.7621,373,643,136
29 Sept 202495,199.2595,869.7094,715.7595,409.0895,409.0822,073,657,755
28 Sept 202494,566.2095,916.8894,319.2795,197.0595,197.0546,388,109,238
27 Sept 202492,590.0395,487.3191,709.7794,566.7194,566.7153,496,716,723
26 Sept 202493,112.5994,051.2392,227.7092,596.7792,596.7736,776,387,605
25 Sept 202492,674.7293,776.1091,723.3093,111.7093,111.7043,351,847,089
24 Sept 202493,458.1894,764.4391,984.0592,679.0592,679.0545,952,276,701
23 Sept 202493,244.3493,976.0191,741.2393,466.4193,466.4129,638,702,766
22 Sept 202492,907.2093,459.8992,341.7093,241.4593,241.4521,192,264,780
21 Sept 202492,433.8393,934.2891,641.9292,919.9092,919.9051,725,029,930
20 Sept 202491,132.5593,617.9091,419.2592,432.4192,432.4162,722,952,910
19 Sept 202489,209.2091,151.6487,644.6191,130.3791,130.3760,592,334,041
18 Sept 202486,189.3990,708.3385,460.4789,208.5189,208.5156,321,459,469
17 Sept 202488,157.3488,181.4585,312.2786,189.3986,189.3947,444,069,095
16 Sept 202489,499.9190,068.5187,484.6888,153.7888,153.7826,991,461,147
15 Sept 202490,347.7490,478.4188,779.6789,506.4589,506.4524,505,381,773
14 Sept 202486,427.4790,465.4586,006.7090,351.0090,351.0048,464,399,150
13 Sept 202485,916.3687,620.5585,896.7786,422.5486,422.5450,306,524,550
12 Sept 202486,652.4886,971.5583,867.4585,916.3585,916.3555,510,017,816
11 Sept 202485,647.2787,151.9884,695.3686,650.1186,650.1143,375,067,544
10 Sept 202482,238.6687,140.1081,881.1685,646.4285,646.4251,998,249,830
09 Sept 202481,181.3482,908.5480,440.4582,223.2082,223.2027,389,387,739
08 Sept 202480,895.3082,216.1580,581.8981,168.9881,168.9828,577,952,736
07 Sept 202483,321.6784,558.7678,856.2380,894.8080,894.8074,016,625,460
06 Sept 202486,320.1086,740.7182,647.2083,322.1283,322.1246,037,858,684
05 Sept 202485,548.7786,998.5283,173.4286,319.8686,319.8653,049,758,495
04 Sept 202487,083.7088,219.5585,541.0585,549.7785,549.7739,723,345,187
03 Sept 202484,702.1487,525.2084,313.0687,092.9687,092.9639,833,971,018
02 Sept 202487,168.9887,305.3884,495.5184,699.9584,699.9536,336,008,866
01 Sept 202487,400.8887,866.7586,885.3687,169.1387,169.1318,334,773,267
31 Aug 202487,392.7088,089.0985,453.8787,403.8387,403.8347,742,482,973
30 Aug 202487,026.2790,043.9486,489.2387,392.0987,392.0947,420,362,641
29 Aug 202487,675.1188,678.5985,546.9687,026.4987,026.4959,400,315,369
28 Aug 202492,837.9393,324.2985,556.4087,669.5287,669.5257,613,118,278
27 Aug 202494,793.9295,019.4592,793.6092,839.3392,839.3340,870,789,024
26 Aug 202494,418.6595,728.5593,914.2394,781.1394,781.1327,738,393,145
25 Aug 202494,367.5694,971.0193,599.9894,422.5194,422.5131,529,469,824
24 Aug 202490,026.2595,608.8390,012.9894,353.5694,353.5662,609,332,764
23 Aug 202490,626.8091,242.4488,883.1390,027.6890,027.6841,189,168,809
22 Aug 202487,472.1391,735.9687,168.4090,636.9890,636.9848,494,379,680
21 Aug 202488,348.1391,359.5286,943.1587,468.8887,468.8846,857,444,719
20 Aug 202487,642.5388,520.3386,524.9888,348.1388,348.1338,478,298,920
19 Aug 202489,157.6690,348.9487,589.6187,647.4187,647.4126,587,113,095
18 Aug 202488,296.1989,497.2988,178.2089,173.9189,173.9120,374,347,359
17 Aug 202487,054.2789,769.9686,257.1588,297.0588,297.0544,004,424,157
16 Aug 202489,020.4890,227.2984,953.2887,054.0187,054.0153,965,698,219
15 Aug 202491,309.2193,079.6188,595.2989,026.5589,026.5545,412,163,896
14 Aug 202490,137.6392,978.7588,656.5791,306.9891,306.9845,688,010,079
13 Aug 202489,388.6691,916.2087,643.1190,135.0590,135.0556,307,174,450
12 Aug 202492,691.8893,959.9788,839.4189,388.7989,388.7934,647,220,270
11 Aug 202492,566.8793,453.7291,664.2392,693.2892,693.2823,948,025,799
10 Aug 202493,656.7093,692.5990,511.7092,565.1692,565.1650,821,882,234
09 Aug 202484,421.0795,115.9083,976.1893,629.2793,629.2768,728,790,412
08 Aug 202486,032.8587,869.7283,809.7784,417.1384,417.1363,875,809,409
07 Aug 202482,860.0487,292.6682,832.3086,023.1686,023.1675,685,462,294
06 Aug 202489,430.7089,712.0276,599.8582,860.2082,860.20167,267,638,127
05 Aug 202493,233.1393,827.6287,908.4689,440.9889,440.9848,876,401,940
04 Aug 202494,368.2195,495.3891,943.0793,239.2793,239.2748,790,785,966
03 Aug 2024100,646.28101,001.4394,014.9394,368.6194,368.6166,166,092,877
02 Aug 202498,689.99101,014.3295,748.27100,652.45100,652.4563,103,542,211
01 Aug 2024101,220.48102,388.8698,647.3098,679.9398,679.9347,787,150,905
31 July 2024101,996.34102,238.4699,919.14101,220.09101,220.0947,980,176,206
30 July 2024104,163.87107,052.24101,719.22101,997.66101,997.6662,249,917,682
29 July 2024103,572.09104,325.41102,468.03104,159.00104,159.0027,534,017,103
28 July 2024103,729.66106,000.47101,886.69103,579.25103,579.2552,989,006,211
27 July 2024100,570.03104,181.45100,487.58103,730.04103,730.0446,568,852,467
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...