BTC-AUD - Bitcoin AUD

CCC - CryptoCompare. Currency in AUD
CryptoCompare
DateOpenHighLowClose*Adj. close**Volume
18 Apr. 20197,305.227,447.497,293.667,443.717,443.712,736,648
16 Apr. 20197,054.407,284.467,027.007,284.467,284.463,117,952
15 Apr. 20197,214.667,248.276,948.037,074.117,074.113,229,426
14 Apr. 20197,076.637,243.377,040.157,210.087,210.082,568,163
13 Apr. 20197,121.097,184.837,054.457,076.637,076.632,701,782
12 Apr. 20197,107.907,137.626,926.977,121.097,121.093,257,394
11 Apr. 20197,410.157,444.866,996.627,110.267,110.264,613,045
10 Apr. 20197,284.377,577.667,270.127,389.357,389.353,733,289
09 Apr. 20197,421.027,421.027,251.797,284.377,284.373,471,408
08 Apr. 20197,253.717,460.107,216.957,412.937,412.934,388,055
07 Apr. 20197,079.077,304.897,008.207,253.717,253.712,158,510
06 Apr. 20197,006.397,259.726,935.197,079.077,079.071,607,096
05 Apr. 20196,860.357,072.266,821.487,006.397,006.392,843,690
04 Apr. 20196,969.127,113.736,709.306,867.156,867.154,482,123
03 Apr. 20196,886.847,461.306,771.736,984.256,984.257,660,681
02 Apr. 20195,787.546,931.695,783.846,907.906,907.907,179,064
01 Apr. 20195,738.095,815.225,703.025,787.545,787.543,417,164
31 Mar. 20195,756.645,772.405,706.255,738.095,738.092,550,625
30 Mar. 20195,765.205,794.365,686.075,756.645,756.641,767,214
29 Mar. 20195,676.205,781.625,649.935,765.205,765.202,859,682
28 Mar. 20195,694.805,694.805,637.955,676.205,676.202,266,322
27 Mar. 20195,508.505,694.935,501.705,694.805,694.802,957,640
26 Mar. 20195,517.025,528.665,469.725,508.505,508.502,407,124
25 Mar. 20195,617.535,640.685,463.345,517.025,517.022,379,585
24 Mar. 20195,639.095,639.095,589.915,617.535,617.53826,468
23 Mar. 20195,642.845,655.035,602.735,639.095,639.091,042,824
22 Mar. 20195,612.885,664.165,570.125,642.845,642.841,608,658
21 Mar. 20195,656.675,686.095,542.805,612.885,612.881,652,523
20 Mar. 20195,636.405,664.415,612.975,656.675,656.672,293,997
19 Mar. 20195,588.365,653.235,570.945,636.405,636.401,432,011
18 Mar. 20195,626.455,685.035,567.375,588.365,588.362,152,118
17 Mar. 20195,633.665,646.785,549.425,626.455,626.451,568,911
16 Mar. 20195,508.685,693.125,502.905,633.665,633.662,904,916
15 Mar. 20195,449.545,528.995,445.865,508.685,508.682,551,183
14 Mar. 20195,437.985,523.475,410.445,449.545,449.542,233,883
13 Mar. 20195,457.965,490.935,419.535,437.985,437.982,111,902
12 Mar. 20195,457.395,490.395,396.765,457.965,457.962,311,126
11 Mar. 20195,555.145,570.715,441.415,457.395,457.393,316,647
10 Mar. 20195,547.395,567.625,500.645,555.145,555.142,498,352
09 Mar. 20195,469.855,592.315,457.165,547.395,547.391,971,364
08 Mar. 20195,500.945,571.185,403.345,469.855,469.852,569,365
07 Mar. 20195,491.545,540.465,455.235,500.945,500.942,907,410
06 Mar. 20195,449.195,518.715,392.465,491.545,491.542,592,751
05 Mar. 20195,250.335,477.935,229.195,449.195,449.191,650,275
04 Mar. 20195,340.095,391.165,215.625,250.335,250.333,270,515
03 Mar. 20195,386.555,391.425,332.485,340.095,340.091,728,871
02 Mar. 20195,397.195,409.845,329.765,386.555,386.551,524,764
01 Mar. 20195,355.245,437.925,343.195,397.195,397.192,095,044
28 Feb. 20195,329.735,452.695,315.125,355.245,355.242,765,457
27 Feb. 20195,292.415,350.445,157.495,329.735,329.733,165,860
26 Feb. 20195,351.125,376.365,279.665,292.415,292.413,065,153
25 Feb. 20195,213.995,375.615,213.795,351.125,351.122,834,913
24 Feb. 20195,741.515,831.455,213.995,213.995,213.993,673,002
23 Feb. 20195,541.085,783.835,491.525,741.515,741.512,179,660
22 Feb. 20195,483.405,562.595,467.885,541.085,541.082,227,147
21 Feb. 20195,498.925,590.855,442.695,483.405,483.402,842,905
20 Feb. 20195,441.725,522.285,407.255,498.925,498.922,739,896
19 Feb. 20195,421.125,565.025,407.765,441.725,441.723,176,277
18 Feb. 20195,083.205,485.895,069.435,421.125,421.123,708,767
17 Feb. 20195,013.465,117.754,998.275,083.205,083.201,394,204
16 Feb. 20194,992.685,047.164,992.685,013.465,013.46984,261
15 Feb. 20195,020.505,070.064,986.464,992.684,992.681,490,074
14 Feb. 20195,031.125,055.054,994.485,020.505,020.501,566,767
13 Feb. 20195,042.385,072.954,997.505,031.125,031.121,669,557
12 Feb. 20195,079.305,084.145,018.885,042.385,042.381,207,999
11 Feb. 20195,132.335,132.335,018.565,079.305,079.302,048,391
10 Feb. 20195,091.795,132.334,991.725,132.335,132.331,479,033
09 Feb. 20195,090.285,101.755,030.095,091.795,091.791,381,599
08 Feb. 20194,748.935,185.984,743.935,090.285,090.282,226,249
07 Feb. 20194,750.724,772.834,733.384,748.934,748.932,244,461
06 Feb. 20194,746.114,751.504,669.274,750.724,750.721,618,348
05 Feb. 20194,755.474,801.244,707.034,746.114,746.111,482,700
04 Feb. 20194,734.244,773.584,717.794,755.474,755.471,255,502
03 Feb. 20194,828.134,834.424,706.824,734.244,734.24864,531
02 Feb. 20194,792.784,842.314,746.704,828.134,828.13999,308
01 Feb. 20194,704.464,852.644,668.874,792.784,792.781,745,649
31 Jan. 20194,752.774,808.574,677.194,704.464,704.461,521,429
30 Jan. 20194,741.544,813.694,704.574,752.774,752.772,432,007
29 Jan. 20194,797.864,816.944,696.844,741.544,741.542,187,426
28 Jan. 20194,942.094,950.484,743.874,797.864,797.861,393,676
27 Jan. 20194,966.204,983.954,873.704,942.094,942.09901,773
26 Jan. 20194,988.075,093.794,957.064,966.204,966.201,237,073
25 Jan. 20195,039.615,069.504,953.094,988.074,988.072,399,774
24 Jan. 20194,985.515,062.064,947.995,039.615,039.612,659,326
23 Jan. 20195,027.375,060.944,951.734,985.514,985.511,720,475
22 Jan. 20194,969.305,054.064,871.175,027.375,027.372,093,064
21 Jan. 20194,962.345,037.834,913.354,969.304,969.301,629,173
20 Jan. 20195,163.065,188.644,906.744,962.344,962.341,684,108
19 Jan. 20195,052.025,225.455,037.595,163.065,163.061,588,673
18 Jan. 20195,088.605,090.575,012.055,052.025,052.021,536,616
17 Jan. 20195,048.975,145.404,995.745,088.605,088.601,230,333
16 Jan. 20194,987.875,115.624,968.765,048.975,048.971,509,002
15 Jan. 20195,109.945,134.164,948.214,987.874,987.872,385,115
14 Jan. 20194,908.145,172.314,900.665,109.945,109.942,446,757
13 Jan. 20195,031.845,063.874,884.204,908.144,908.141,853,307
12 Jan. 20195,067.045,126.744,992.415,031.845,031.841,259,888
11 Jan. 20195,084.905,125.795,007.475,067.045,067.043,245,294
10 Jan. 20195,640.255,670.185,030.895,084.905,084.906,333,499
09 Jan. 20195,593.995,753.215,575.345,640.255,640.251,186,763
08 Jan. 20195,621.475,747.055,571.525,593.995,593.993,234,572
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...