News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Bitcoin AUD (BTC-AUD)

CCC - CoinMarketCap. Currency in AUD

Add to watchlist

30,072.81

+416.91

(+1.41%)

As of 03:16AM UTC. Market open.

Time period:

04 Oct 2021 - 04 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2022	30,169.59	30,246.23	30,047.63	30,072.81	30,072.81	44,984,827,904
03 Oct 2022	29,663.65	30,170.35	29,667.62	30,175.20	30,175.20	46,876,399,020
02 Oct 2022	30,179.48	30,270.83	29,535.36	29,663.71	29,663.71	32,345,716,529
01 Oct 2022	30,365.84	30,428.43	30,053.26	30,179.86	30,179.86	29,253,845,176
30 Sept 2022	30,074.71	31,193.78	29,760.19	30,366.91	30,366.91	68,722,055,093
29 Sept 2022	29,875.54	30,179.13	29,321.36	30,074.13	30,074.13	63,054,934,220
28 Sept 2022	29,689.42	30,179.81	28,973.68	29,873.91	29,873.91	81,611,663,339
27 Sept 2022	29,701.78	31,408.13	29,455.88	29,698.63	29,698.63	91,022,594,311
26 Sept 2022	28,793.00	29,545.84	28,863.94	29,703.06	29,703.06	68,219,164,653
25 Sept 2022	28,919.93	29,222.97	28,698.89	28,790.24	28,790.24	35,769,364,111
24 Sept 2022	29,537.04	29,557.25	28,806.40	28,921.00	28,921.00	39,936,284,188
23 Sept 2022	29,217.54	29,418.61	28,383.21	29,538.03	29,538.03	59,536,476,351
22 Sept 2022	28,029.89	29,289.21	27,945.71	29,219.28	29,219.28	61,913,320,898
21 Sept 2022	28,218.06	29,529.08	27,589.50	28,049.18	28,049.18	70,115,826,536
20 Sept 2022	29,025.71	29,061.56	28,171.17	28,217.32	28,217.32	54,955,528,610
19 Sept 2022	28,874.52	29,184.37	27,499.76	29,023.54	29,023.54	59,663,893,498
18 Sept 2022	29,951.42	29,951.42	28,849.89	28,875.91	28,875.91	46,474,418,867
17 Sept 2022	29,430.42	30,003.95	29,430.42	29,951.93	29,951.93	37,139,278,348
16 Sept 2022	29,468.35	29,696.46	28,973.04	29,423.80	29,423.80	44,826,906,755
15 Sept 2022	29,976.08	30,078.51	29,254.59	29,464.16	29,464.16	54,421,622,543
14 Sept 2022	29,942.78	30,367.31	29,353.33	29,974.30	29,974.30	56,083,845,453
13 Sept 2022	32,454.60	32,846.63	29,789.33	30,109.15	30,109.15	75,791,116,952
12 Sept 2022	31,800.22	32,584.43	31,617.80	32,453.10	32,453.10	72,843,330,219
11 Sept 2022	31,651.76	31,800.81	31,255.40	31,798.92	31,798.92	50,386,212,476
10 Sept 2022	31,211.72	31,771.09	30,907.39	31,654.67	31,654.67	53,895,904,472
09 Sept 2022	28,573.16	31,302.97	28,533.80	31,217.92	31,217.92	70,768,758,588
08 Sept 2022	28,570.70	28,763.29	28,381.72	28,575.66	28,575.66	47,593,708,301
07 Sept 2022	27,998.90	28,697.02	27,790.46	28,571.27	28,571.27	52,194,273,846
06 Sept 2022	29,095.81	29,509.69	27,923.67	27,998.88	27,998.88	64,512,375,550
05 Sept 2022	29,444.41	29,461.93	28,981.07	29,087.95	29,087.95	42,303,086,419
04 Sept 2022	29,110.08	29,419.70	28,822.90	29,441.35	29,441.35	37,188,315,522
03 Sept 2022	29,311.53	29,410.30	28,913.23	29,109.52	29,109.52	34,659,213,316
02 Sept 2022	29,618.63	29,788.76	29,092.99	29,311.61	29,311.61	42,748,176,502
01 Sept 2022	29,365.86	29,630.27	29,001.91	29,620.21	29,620.21	44,417,536,846
31 Aug 2022	28,888.60	29,687.36	28,888.60	29,364.78	29,364.78	48,661,509,938
30 Aug 2022	29,385.61	29,689.59	28,634.09	28,884.55	28,884.55	50,312,981,304
29 Aug 2022	28,573.32	29,471.38	28,541.25	29,384.72	29,384.72	47,248,711,661
28 Aug 2022	29,093.79	29,236.09	28,575.74	28,575.74	28,575.74	35,495,035,520
27 Aug 2022	29,415.99	29,529.66	28,875.29	29,094.81	29,094.81	43,720,787,899
26 Aug 2022	31,016.30	31,148.88	29,324.54	29,412.42	29,412.42	61,447,789,769
25 Aug 2022	30,982.55	31,228.54	30,890.88	31,023.22	31,023.22	44,563,389,631
24 Aug 2022	31,103.02	31,528.19	30,714.83	30,981.91	30,981.91	46,284,219,480
23 Aug 2022	31,114.36	31,157.74	30,519.23	31,105.37	31,105.37	46,060,098,889
22 Aug 2022	31,316.67	31,316.67	30,358.70	31,111.25	31,111.25	46,039,004,215
21 Aug 2022	30,783.00	31,516.49	30,699.79	31,320.54	31,320.54	33,601,405,593
20 Aug 2022	30,360.28	31,060.23	30,341.25	30,791.24	30,791.24	40,144,692,005
19 Aug 2022	33,586.51	33,586.51	30,354.47	30,367.13	30,367.13	58,922,645,959
18 Aug 2022	33,672.95	33,882.18	33,521.98	33,585.68	33,585.68	34,359,566,549
17 Aug 2022	34,020.65	34,853.84	33,510.69	33,665.68	33,665.68	44,623,506,031
16 Aug 2022	34,371.64	34,514.15	33,847.25	34,023.47	34,023.47	39,537,123,468
15 Aug 2022	34,175.36	35,402.50	33,960.95	34,387.07	34,387.07	50,039,188,404
14 Aug 2022	34,278.46	35,044.40	33,965.84	34,176.79	34,176.79	32,314,437,686
13 Aug 2022	34,240.76	34,883.23	34,162.08	34,271.46	34,271.46	32,255,476,515
12 Aug 2022	33,735.89	34,255.32	33,368.03	34,241.64	34,241.64	38,258,940,885
11 Aug 2022	33,816.50	34,808.90	33,659.01	33,736.35	33,736.35	52,281,290,482
10 Aug 2022	33,299.17	34,199.38	32,747.09	33,815.51	33,815.51	46,368,423,837
09 Aug 2022	34,071.45	34,287.11	32,955.34	33,301.21	33,301.21	33,863,890,395
08 Aug 2022	33,576.47	34,666.80	33,579.22	34,068.59	34,068.59	40,888,261,338
07 Aug 2022	33,229.80	33,806.61	33,130.03	33,571.20	33,571.20	23,012,689,959
06 Aug 2022	33,704.41	33,755.26	33,226.58	33,226.58	33,226.58	23,121,660,531
05 Aug 2022	32,510.73	33,678.09	32,501.32	33,701.36	33,701.36	41,793,304,578
04 Aug 2022	32,935.54	33,336.10	32,245.44	32,516.66	32,516.66	36,093,298,777
03 Aug 2022	33,355.73	33,970.85	32,970.94	32,933.08	32,933.08	37,894,212,989
02 Aug 2022	33,188.25	33,700.10	32,810.32	33,351.11	33,351.11	41,204,981,780
01 Aug 2022	33,477.80	33,307.23	32,629.46	33,196.46	33,196.46	36,805,919,773
31 July 2022	33,826.05	34,520.75	33,349.87	33,478.06	33,478.06	33,788,923,023
30 July 2022	34,033.07	35,142.52	33,723.71	33,831.97	33,831.97	40,256,230,699
29 July 2022	34,077.81	34,617.81	33,839.42	34,044.24	34,044.24	51,324,221,998
28 July 2022	32,791.73	34,506.91	32,564.57	34,075.92	34,075.92	57,468,566,580
27 July 2022	30,586.48	32,816.07	30,442.53	32,787.31	32,787.31	45,410,637,417
26 July 2022	30,734.89	30,734.89	29,956.37	30,580.13	30,580.13	41,212,631,805
25 July 2022	32,745.88	32,782.02	30,735.64	30,735.73	30,735.73	51,185,532,741
24 July 2022	32,436.49	33,217.58	32,207.40	32,748.79	32,748.79	34,134,007,244
23 July 2022	32,779.80	33,169.90	31,768.57	32,436.44	32,436.44	34,683,514,403
22 July 2022	33,464.00	33,952.55	32,643.24	32,791.34	32,791.34	45,360,157,730
21 July 2022	33,749.43	33,960.89	32,571.60	33,465.27	33,465.27	48,585,748,032
20 July 2022	33,925.34	35,108.06	33,334.97	33,747.30	33,747.30	62,365,452,299
19 July 2022	32,993.41	34,305.64	31,647.63	33,919.89	33,919.89	70,720,418,551
18 July 2022	30,501.24	33,112.79	30,501.24	33,019.61	33,019.61	58,701,398,077
17 July 2022	31,196.71	31,793.70	30,495.76	30,497.47	30,497.47	33,650,722,416
16 July 2022	30,667.07	31,666.77	30,203.10	31,189.75	31,189.75	35,771,202,137
15 July 2022	30,449.57	31,110.53	30,246.18	30,670.35	30,670.35	38,132,100,233
14 July 2022	30,020.15	30,829.54	29,460.54	30,444.78	30,444.78	46,116,903,134
13 July 2022	28,647.55	29,992.55	28,151.93	30,021.05	30,021.05	49,078,020,919
12 July 2022	29,628.02	29,825.61	28,609.47	28,644.50	28,644.50	38,259,366,680
11 July 2022	30,469.34	30,469.34	29,569.31	29,628.14	29,628.14	35,829,092,101
10 July 2022	31,487.65	31,487.65	30,193.43	30,475.32	30,475.32	41,911,880,153
09 July 2022	31,676.17	31,904.83	31,276.01	31,489.30	31,489.30	43,227,553,788
08 July 2022	31,597.00	32,556.25	31,107.65	31,697.01	31,697.01	72,783,898,585
07 July 2022	30,298.06	31,821.88	29,763.16	31,597.63	31,597.63	37,697,914,151
06 July 2022	29,725.07	30,354.33	29,119.45	30,298.70	30,298.70	36,271,511,482
05 July 2022	29,434.34	30,361.15	28,569.65	29,718.44	29,718.44	39,323,415,081
04 July 2022	28,318.42	29,449.47	28,007.76	29,442.94	29,442.94	31,427,087,282
03 July 2022	28,231.21	28,719.32	27,827.53	28,318.07	28,318.07	24,053,203,391
02 July 2022	28,279.25	28,421.43	27,915.75	28,231.45	28,231.45	26,556,192,258
01 July 2022	28,735.84	29,920.86	28,061.26	28,271.22	28,271.22	45,140,889,590
30 June 2022	29,235.36	29,308.67	27,129.36	28,684.02	28,684.02	38,082,402,044
29 June 2022	29,378.55	29,460.01	28,942.42	29,229.12	29,229.12	34,243,187,846
28 June 2022	29,954.82	30,407.82	29,277.24	29,377.78	29,377.78	30,972,500,717
27 June 2022	30,290.34	30,948.42	29,789.59	29,960.51	29,960.51	30,293,145,036
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,827.20+170.80(+2.57%)

ASX 2006,623.60+166.70(+2.58%)

AUD/USD0.6506-0.0013(-0.20%)

OIL83.68+0.05(+0.06%)

GOLD1,705.20+3.20(+0.19%)

Bitcoin AUD30,072.81+416.91(+1.41%)

News that makes you smarter and richer... For free.

Bitcoin AUD (BTC-AUD)

ALL ORDS
6,827.20
+170.80(+2.57%)

ASX 200
6,623.60
+166.70(+2.58%)

AUD/USD
0.6506
-0.0013(-0.20%)

OIL
83.68
+0.05(+0.06%)

GOLD
1,705.20
+3.20(+0.19%)

Bitcoin AUD
30,072.81
+416.91(+1.41%)