Australia markets closed

Bitcoin AUD (BTC-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
51,665.20+126.25 (+0.24%)
As of 11:54PM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 202251,142.2052,334.2950,155.8451,665.2051,665.2036,885,237,760
24 Jan 202250,471.0152,159.0146,477.9651,234.2551,234.2558,505,897,973
23 Jan 202248,816.3550,708.3948,450.8750,472.5050,472.5036,199,226,228
22 Jan 202250,800.1151,102.6747,843.9748,792.5248,792.5255,316,896,570
21 Jan 202256,397.2057,057.1349,852.7350,780.2350,780.2359,910,027,316
20 Jan 202257,848.1659,704.6756,360.0956,370.6156,370.6128,243,262,138
19 Jan 202258,955.6058,726.6857,378.5957,848.5857,848.5831,999,868,091
18 Jan 202258,589.0259,201.7757,630.7558,957.8158,957.8131,189,377,038
17 Jan 202259,816.8259,895.0457,808.1558,589.6858,589.6830,079,210,757
16 Jan 202259,902.9360,298.3759,263.0859,810.9459,810.9424,835,186,494
15 Jan 202259,805.6160,669.7359,204.9959,910.3659,910.3625,490,980,617
14 Jan 202258,504.6560,136.9057,826.4859,802.5659,802.5632,714,590,312
13 Jan 202260,349.8260,567.7058,272.1558,494.6358,494.6365,498,289,554
12 Jan 202259,283.5360,566.3958,999.2760,353.0660,353.0646,003,757,304
11 Jan 202258,244.2059,657.1457,803.0359,274.7659,274.7636,516,528,008
10 Jan 202258,384.3958,676.6555,538.9058,246.6558,246.6544,713,233,787
09 Jan 202258,106.9359,468.3057,554.7958,386.3058,386.3029,664,823,570
08 Jan 202257,892.7158,795.0256,627.6858,105.8458,105.8439,076,562,712
07 Jan 202260,200.1460,200.1457,318.7357,887.7557,887.75117,280,990,872
06 Jan 202260,337.9760,701.6659,588.8360,210.4060,210.4042,140,861,732
05 Jan 202263,408.7364,729.2359,283.3360,342.8160,342.8151,038,531,423
04 Jan 202264,562.0565,613.7063,255.5363,406.2663,406.2658,705,250,169
03 Jan 202265,146.9965,604.8563,788.9064,561.0464,561.0445,958,352,140
02 Jan 202265,635.5665,911.5364,501.2965,149.3065,149.3038,462,701,372
01 Jan 202263,750.8065,837.0763,718.7965,643.6665,643.6633,839,466,926
31 Dec 202165,070.2066,664.3163,017.8363,743.5163,743.5150,897,092,810
30 Dec 202164,050.3466,008.5663,497.7365,082.2765,082.2736,814,041,046
29 Dec 202165,849.1566,611.5863,681.8363,987.1163,987.1141,398,969,319
28 Dec 202170,036.0770,036.0765,588.8865,800.7365,800.7346,223,914,674
27 Dec 202170,268.8571,822.7169,804.1069,981.5669,981.5633,614,567,458
26 Dec 202169,810.5570,847.0968,695.3470,278.4070,278.4028,997,375,557
25 Dec 202170,400.6070,845.9169,544.7869,812.1769,812.1726,344,929,348
24 Dec 202170,251.1071,705.4469,910.9570,355.3070,355.3033,733,524,350
23 Dec 202167,426.3670,813.0266,513.3170,221.3570,221.3539,026,031,200
22 Dec 202168,467.8969,392.0967,602.0067,429.3667,429.3633,900,106,311
21 Dec 202165,947.0969,101.1665,749.6868,467.2268,467.2237,853,775,275
20 Dec 202165,633.0066,657.3863,954.7265,938.9465,938.9443,549,122,858
19 Dec 202165,750.5967,484.8065,258.1565,632.9365,632.9335,346,602,255
18 Dec 202164,855.5166,396.0663,984.3865,743.4565,743.4536,624,047,311
17 Dec 202166,412.2966,858.2963,800.0064,831.5064,831.5046,169,564,820
16 Dec 202168,236.8368,549.9666,282.7066,428.5966,428.5938,002,067,690
15 Dec 202168,102.0069,024.9865,524.6468,231.6168,231.6150,991,307,979
14 Dec 202165,499.2768,155.6765,129.1665,614.5165,614.5148,759,225,340
13 Dec 202169,937.0270,104.0564,323.5565,538.0565,538.0545,106,083,525
12 Dec 202168,806.4570,716.4067,929.5469,914.1369,914.1330,617,020,223
11 Dec 202165,894.7068,950.5465,445.3868,817.1168,817.1135,934,577,527
10 Dec 202166,679.9569,714.9665,558.8065,864.9665,864.9643,171,720,531
09 Dec 202170,374.9970,856.9766,253.5366,721.9166,721.9141,433,166,720
08 Dec 202171,136.8271,558.3668,389.1870,451.3170,451.3139,727,557,384
07 Dec 202171,759.4873,020.8270,479.6071,182.3671,182.3647,281,877,607
06 Dec 202170,414.1672,224.3867,243.6671,760.6171,760.6153,494,641,422
05 Dec 202170,267.7971,077.0368,301.7070,350.5570,350.5553,007,399,457
04 Dec 202176,774.4077,027.0461,265.6470,266.6370,266.6387,668,753,291
03 Dec 202179,731.7281,321.1275,053.1176,589.1676,589.1656,856,643,547
02 Dec 202180,502.2780,643.3478,570.0579,687.4979,687.4945,686,581,577
01 Dec 202179,871.9282,592.5979,640.9980,519.8080,519.8051,857,822,178
30 Nov 202180,933.3682,500.5578,850.7980,008.7180,008.7151,521,540,386
29 Nov 202180,213.2582,535.9579,412.2580,900.4180,900.4145,303,055,820
28 Nov 202176,952.1780,376.1775,216.5480,152.4280,152.4239,365,890,250
27 Nov 202175,440.7377,676.9175,345.1676,955.0576,955.0542,904,479,827
26 Nov 202182,193.2982,589.6675,206.7575,206.7575,206.7558,698,234,860
25 Nov 202179,378.2482,566.1879,344.8079,843.4879,843.4847,793,461,430
24 Nov 202179,710.6380,028.0577,798.2778,149.3778,149.3750,871,085,611
23 Nov 202177,904.2880,062.3377,041.4179,715.0979,715.0951,906,067,858
22 Nov 202181,183.7781,547.7377,099.6577,883.1677,883.1648,476,783,930
21 Nov 202182,591.9582,903.3180,989.0981,216.4481,216.4436,125,253,619
20 Nov 202180,358.2282,770.8379,465.8682,545.8882,545.8842,345,487,869
19 Nov 202178,186.2780,407.8476,612.8480,364.4480,364.4453,515,483,430
18 Nov 202183,042.9983,995.5077,676.9278,249.4878,249.4856,875,565,322
17 Nov 202182,370.2983,407.4180,428.0283,053.8383,053.8353,901,319,566
16 Nov 202186,750.8786,750.8780,428.5282,399.9182,399.9164,160,391,087
15 Nov 202189,362.8590,120.4086,483.6386,528.5286,528.5241,603,097,958
14 Nov 202187,903.0889,327.2486,801.7389,288.5989,288.5934,263,393,487
13 Nov 202187,497.7088,530.8386,332.4987,922.3887,922.3841,560,204,670
12 Nov 202188,967.7689,920.0585,113.2287,494.7287,494.7249,211,928,756
11 Nov 202188,604.9589,913.7587,703.4789,085.7089,085.7049,214,055,949
10 Nov 202190,775.0093,136.8986,267.3888,627.2388,627.2366,449,162,653
09 Nov 202191,103.1892,601.0190,001.5390,800.0790,800.0757,428,753,385
08 Nov 202185,653.2891,241.3285,653.2891,126.2391,126.2355,465,408,820
07 Nov 202183,238.9485,630.1983,073.3885,630.1985,630.1933,435,294,626
06 Nov 202182,581.6683,287.3081,357.7383,201.8383,201.8339,344,235,795
05 Nov 202182,959.0684,668.8382,217.9882,658.4882,658.4841,386,392,490
04 Nov 202184,271.8484,595.1882,222.2482,948.4782,948.4744,025,000,610
03 Nov 202185,065.0085,297.6682,441.1784,309.6584,309.6548,366,861,147
02 Nov 202181,068.1486,432.2080,645.9085,027.4385,027.4350,762,055,682
01 Nov 202181,565.2783,172.3379,528.9181,122.8781,122.8748,072,561,810
31 Oct 202182,278.7883,017.9979,915.9881,563.2981,563.2942,885,567,601
30 Oct 202182,796.0982,916.8681,038.8182,329.7882,329.7842,779,223,372
29 Oct 202180,502.3183,837.5179,972.3182,780.9382,780.9349,030,156,961
28 Oct 202177,961.4882,380.7077,166.8380,498.6880,498.6860,095,794,674
27 Oct 202180,335.9981,652.8977,514.3377,977.0277,977.0258,209,814,219
26 Oct 202184,135.5084,361.1279,933.8480,351.7080,351.7046,428,228,188
25 Oct 202181,532.8385,063.1681,260.6284,144.9384,144.9341,465,133,373
24 Oct 202182,224.1982,408.3779,912.9681,582.2581,582.2536,574,512,717
23 Oct 202181,305.6182,711.1780,142.7182,258.0582,258.0536,018,498,656
22 Oct 202183,392.3784,933.5280,589.3281,302.4581,302.4551,485,720,774
21 Oct 202187,825.9489,014.9683,218.4583,355.2383,355.2361,512,154,099
20 Oct 202186,001.5289,116.4184,882.1587,813.4487,813.4454,275,864,534
19 Oct 202183,678.1886,235.9682,472.3885,971.3085,971.3054,143,378,252
18 Oct 202182,900.8284,553.7781,251.2783,655.1383,655.1351,325,879,071
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...