Australia markets closed

Bitcoin AUD (BTC-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
30,334.88-756.24 (-2.43%)
As of 10:01AM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
28 June 202229,976.4830,407.8229,725.4630,334.8830,334.8832,264,400,896
27 June 202230,290.3430,948.4229,789.5929,960.5129,960.5130,293,145,036
26 June 202230,947.0231,347.7830,231.9630,288.9830,288.9825,967,418,013
25 June 202230,568.5630,982.1830,181.2730,955.4330,955.4326,449,676,283
24 June 202230,548.4130,913.0830,079.2330,565.7530,565.7535,930,000,860
23 June 202228,944.0830,604.9228,871.3730,550.1930,550.1937,942,519,836
22 June 202229,764.9930,058.7828,655.9028,944.7028,944.7041,381,272,970
21 June 202229,555.6330,935.9229,268.3629,752.3329,752.3341,617,883,373
20 June 202229,572.1129,911.7628,408.5429,563.1629,563.1644,228,710,216
19 June 202227,428.8029,819.9326,067.1629,571.9629,571.9650,832,580,129
18 June 202229,528.1729,906.9325,549.8827,438.5227,438.5260,610,921,291
17 June 202228,956.3430,373.6228,931.0029,525.3629,525.3639,132,223,312
16 June 202232,176.2232,534.8628,772.9528,950.5728,950.5744,294,436,250
15 June 202232,218.9132,323.4829,134.0232,171.2932,171.2978,261,745,550
14 June 202232,406.0433,135.2730,233.2532,233.5232,233.5273,901,869,082
13 June 202238,097.2538,172.7631,912.7532,405.1832,405.1898,285,357,603
12 June 202240,234.7240,417.8938,132.9738,132.9738,132.9748,677,737,713
11 June 202241,247.2641,697.1840,040.0240,216.7140,216.7138,636,677,924
10 June 202242,422.9842,567.3541,082.2641,246.0441,246.0442,357,427,994
09 June 202242,044.1442,591.9142,316.6342,425.3442,425.3430,562,255,905
08 June 202243,138.9143,263.2741,599.7942,042.8642,042.8642,081,401,859
07 June 202243,656.3243,546.3340,911.4943,144.4543,144.4556,460,093,330
06 June 202241,519.8143,961.1941,491.7643,654.8343,654.8344,457,306,931
05 June 202241,395.1841,787.3241,033.5141,514.7841,514.7823,965,053,884
04 June 202241,216.3541,527.6140,930.3441,392.1341,392.1323,015,784,112
03 June 202241,937.4142,212.7240,684.8641,213.9241,213.9236,317,760,647
02 June 202241,543.4342,121.3041,334.2741,936.9741,936.9740,032,068,999
01 June 202244,262.4244,451.7541,116.3641,549.2741,549.2757,356,246,020
31 May 202244,095.4744,861.5643,676.0044,262.0844,262.0846,692,768,839
30 May 202241,130.6444,401.0140,917.6344,098.9844,098.9854,595,546,535
29 May 202240,524.8841,222.7940,275.2541,134.2741,134.2725,276,091,774
28 May 202239,970.1540,238.6539,875.1140,238.6540,238.6549,601,420,746
27 May 202241,208.0141,294.1739,556.7939,977.0639,977.0651,085,051,673
26 May 202241,701.9142,129.2739,957.6141,230.6741,230.6751,806,419,229
25 May 202241,756.7742,388.7341,700.5641,698.5141,698.5138,824,845,316
24 May 202241,066.4641,873.2240,728.5941,760.2341,760.2337,480,672,065
23 May 202242,923.4743,005.9940,873.6841,063.3341,063.3344,428,317,666
22 May 202241,826.4943,074.4741,602.9642,943.7642,943.7630,634,078,475
21 May 202241,495.9242,048.7441,250.8341,826.1441,826.1424,549,275,751
20 May 202243,043.6443,556.5341,069.6241,497.1741,497.1743,697,947,620
19 May 202241,277.2143,077.6241,202.7543,048.2043,048.2047,960,355,924
18 May 202243,278.2443,477.0541,277.0941,277.0941,277.0944,963,531,765
17 May 202242,829.8343,730.2342,290.4443,280.2043,280.2041,396,293,091
16 May 202245,055.5445,056.9342,129.0642,830.5642,830.5646,776,123,430
15 May 202243,403.8845,061.0442,580.6845,056.6045,056.6037,184,153,458
14 May 202242,231.5743,539.7441,391.2343,407.7443,407.7441,213,799,603
13 May 202242,267.7944,726.8841,876.4542,227.9142,227.9161,779,343,527
12 May 202241,777.7643,269.0038,284.4742,292.3042,292.3097,533,422,739
11 May 202244,738.6445,725.0640,602.0441,777.2141,777.21101,624,755,253
10 May 202243,538.2746,766.6743,170.8244,748.3444,748.3486,273,176,910
09 May 202248,348.9448,785.1143,571.7843,571.7843,571.7891,115,148,567
08 May 202250,159.5850,159.5847,865.1848,347.8848,347.8852,185,946,779
07 May 202250,921.8951,045.4149,365.4150,158.1950,158.1934,438,973,343
06 May 202251,374.3551,450.3850,165.9550,919.6650,919.6653,398,687,949
05 May 202254,743.0255,014.8950,507.9951,377.1051,377.1060,551,358,249
04 May 202253,161.3255,289.4953,113.8454,746.6354,746.6350,686,712,828
03 May 202254,642.4554,303.6552,956.3753,164.7653,164.7638,485,108,037
02 May 202254,474.9355,470.3254,266.8454,644.1854,644.1846,692,504,698
01 May 202253,366.1254,705.2353,185.7354,470.5454,470.5438,234,720,194
30 Apr 202254,629.1854,863.1653,344.4453,368.4053,368.4033,813,605,820
29 Apr 202255,938.5455,885.6554,132.7354,634.7954,634.7943,700,950,695
28 Apr 202255,101.2056,720.7955,038.4555,945.8755,945.8747,688,951,321
27 Apr 202253,378.3455,190.4153,271.5155,100.7855,100.7843,502,271,300
26 Apr 202256,363.1456,588.2353,102.8953,374.3653,374.3648,405,711,745
25 Apr 202254,580.7556,402.9953,494.1156,376.9156,376.9149,392,101,383
24 Apr 202254,475.5054,982.6854,137.6654,576.1654,576.1624,840,271,566
23 Apr 202254,888.3955,106.7754,354.5254,487.0354,487.0322,268,565,038
22 Apr 202255,065.6955,569.9354,183.0554,890.6054,890.6038,690,679,543
21 Apr 202255,573.6557,762.8654,350.7955,067.7355,067.7348,063,799,326
20 Apr 202256,127.4156,671.1655,052.5755,577.5055,577.5037,369,504,862
19 Apr 202255,497.0856,570.2555,031.6756,128.7856,128.7834,220,334,869
18 Apr 202253,727.2655,794.6852,601.0155,494.4255,494.4245,814,914,708
17 Apr 202254,661.4554,868.3053,581.6353,721.5153,721.5125,818,104,242
16 Apr 202254,843.4054,953.4454,202.5054,670.5254,670.5222,765,338,162
15 Apr 202253,912.8054,888.0353,811.9754,844.9554,844.9529,424,211,045
14 Apr 202255,241.9555,558.0853,514.7153,907.5653,907.5632,858,416,494
13 Apr 202253,830.7955,626.2353,309.2855,250.7055,250.7037,164,786,148
12 Apr 202253,318.9654,307.2653,049.5453,835.6353,835.6341,578,972,333
11 Apr 202256,679.8456,997.7353,050.0853,303.0353,303.0345,788,110,738
10 Apr 202257,347.3258,197.6156,327.9656,688.7456,688.7423,711,567,264
09 Apr 202256,678.4157,355.0056,545.9357,348.7357,348.7321,515,787,668
08 Apr 202258,176.8558,893.3156,545.9856,685.8956,685.8936,482,579,154
07 Apr 202257,572.9658,567.4157,148.8958,175.1358,175.1334,904,628,619
06 Apr 202260,042.7260,042.7257,554.9157,571.9457,571.9452,490,754,446
05 Apr 202261,809.6461,752.2460,043.3160,058.0660,058.0639,076,245,746
04 Apr 202262,044.8961,994.6459,990.0761,807.2161,807.2143,084,640,580
03 Apr 202261,224.8763,159.1960,924.4562,055.9762,055.9733,950,356,750
02 Apr 202261,713.9862,704.3661,122.5961,237.9861,237.9839,166,230,791
01 Apr 202260,804.0662,192.2759,399.9561,708.8461,708.8450,883,512,995
31 Mar 202262,738.2763,406.7560,572.5460,783.3960,783.3944,484,249,914
30 Mar 202263,153.6463,436.3062,249.4562,738.9662,738.9639,104,824,706
29 Mar 202262,825.8664,216.9962,825.8663,165.4063,165.4041,781,887,533
28 Mar 202262,284.9164,252.0462,116.1862,862.6362,862.6348,502,415,306
27 Mar 202259,214.1662,291.0359,123.6062,283.1062,283.1037,461,108,035
26 Mar 202259,030.8259,521.0258,786.4659,208.1359,208.1322,552,496,949
25 Mar 202258,538.5759,932.9358,248.1559,029.3159,029.3140,695,338,684
24 Mar 202257,189.3158,834.6957,000.1258,533.7658,533.7641,333,589,021
23 Mar 202256,771.9157,198.4556,184.7557,197.7157,197.7133,661,439,340
22 Mar 202255,538.9358,337.8155,390.2156,764.4556,764.4542,888,986,583
21 Mar 202255,665.4955,907.2954,902.4355,544.1955,544.1933,284,251,451
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...