Australia markets closed

Bitcoin AUD (BTC-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
99,893.64+2,317.48 (+2.38%)
As of 01:45AM UTC. Market open.
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
18 May 2024100,049.28100,049.2899,697.9199,893.6499,893.6441,941,647,360
17 May 202498,891.2299,936.0996,766.9797,617.3797,617.3747,248,290,318
16 May 202492,927.1399,220.9592,548.5198,908.2198,908.2159,426,525,767
15 May 202495,145.2295,539.1492,326.1092,925.3292,925.3242,552,391,330
14 May 202493,108.0095,933.6392,157.8995,146.2495,146.2442,185,844,792
13 May 202491,916.7393,295.9691,506.7393,103.7293,103.7220,909,807,468
12 May 202491,916.5292,911.0791,461.8391,917.0591,917.0520,928,824,613
11 May 202495,292.0396,044.6091,170.2491,915.6491,915.6442,039,701,250
10 May 202493,038.1695,758.6092,201.5195,284.1395,284.1338,466,306,389
09 May 202494,609.3095,823.7592,546.1493,033.2093,033.2039,665,761,455
08 May 202495,353.6697,564.3694,538.4794,612.5994,612.5939,358,000,583
07 May 202496,866.3498,811.3094,734.3495,352.4495,352.4443,323,828,058
06 May 202496,733.5097,880.4695,314.6596,855.4896,855.4827,675,346,066
05 May 202495,261.0597,645.6994,819.2496,732.0196,732.0131,219,506,782
04 May 202489,983.1495,911.5789,604.0395,259.2395,259.2350,245,663,311
03 May 202489,207.3490,801.6087,191.3089,984.8689,984.8649,786,824,136
02 May 202493,608.8293,897.4287,317.1389,207.8089,207.8074,178,693,476
01 May 202497,311.1398,620.8291,268.8593,651.0893,651.0858,443,588,153
30 Apr 202496,463.3197,761.3894,326.3897,313.7297,313.7240,601,413,768
29 Apr 202497,066.9098,441.2096,045.5796,473.8196,473.8126,497,723,377
28 Apr 202497,568.0997,793.6395,538.2997,060.2097,060.2029,891,004,087
27 Apr 202498,875.3599,080.4396,995.6097,574.7197,574.7136,944,248,168
26 Apr 202498,917.39100,126.8896,795.0998,869.7398,869.7349,304,435,769
25 Apr 2024102,358.95102,909.8597,882.4398,920.2898,920.2846,594,894,207
24 Apr 2024103,596.89104,013.88102,030.41102,356.72102,356.7237,471,673,594
23 Apr 2024101,062.38104,275.09100,035.16103,593.45103,593.4543,836,071,425
22 Apr 2024101,298.06102,436.51100,183.52101,048.38101,048.3831,915,455,197
21 Apr 202499,518.58101,998.8898,460.76101,300.59101,300.5935,999,833,282
20 Apr 202498,874.80102,054.7793,602.4599,506.8499,506.8477,806,174,711
19 Apr 202495,166.4599,618.9394,260.8098,877.9298,877.9256,055,339,385
18 Apr 202499,544.42100,657.7393,241.6995,168.5995,168.5965,098,402,530
17 Apr 202498,450.85100,543.3196,250.3799,513.2799,513.2766,819,820,240
16 Apr 2024101,533.04103,155.6396,762.5698,461.5898,461.5867,677,430,647
15 Apr 202498,391.23101,682.8895,878.31101,531.62101,531.6275,809,357,952
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...