BTC-AUD - Bitcoin AUD
CCC - CryptoCompare. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Jul. 2019 | 14,722.04 | 14,724.21 | 14,238.30 | 14,258.62 | 14,258.62 | 2,695,864 |
| 21 Jul. 2019 | 15,302.18 | 15,423.88 | 14,697.15 | 15,057.73 | 15,057.73 | 8,769,139 |
| 20 Jul. 2019 | 15,022.35 | 15,763.34 | 14,819.27 | 15,302.18 | 15,302.18 | 6,675,042 |
| 19 Jul. 2019 | 15,118.65 | 15,262.15 | 14,467.73 | 15,022.35 | 15,022.35 | 7,593,488 |
| 18 Jul. 2019 | 13,849.47 | 15,277.45 | 13,340.04 | 15,118.65 | 15,118.65 | 10,579,690 |
| 17 Jul. 2019 | 13,491.76 | 14,257.01 | 13,056.63 | 13,849.47 | 13,849.47 | 15,617,221 |
| 16 Jul. 2019 | 15,576.97 | 15,761.20 | 13,463.85 | 13,491.76 | 13,491.76 | 21,056,348 |
| 15 Jul. 2019 | 14,657.08 | 15,842.00 | 14,245.30 | 15,576.97 | 15,576.97 | 16,686,654 |
| 14 Jul. 2019 | 16,299.51 | 16,534.29 | 14,577.56 | 14,657.08 | 14,657.08 | 10,896,992 |
| 13 Jul. 2019 | 16,891.63 | 16,943.50 | 15,628.86 | 16,299.51 | 16,299.51 | 9,609,179 |
| 12 Jul. 2019 | 16,376.22 | 17,033.55 | 16,036.39 | 16,891.63 | 16,891.63 | 9,686,389 |
| 11 Jul. 2019 | 17,405.61 | 17,405.61 | 16,195.00 | 16,376.22 | 16,376.22 | 24,789,635 |
| 10 Jul. 2019 | 17,817.52 | 18,619.89 | 16,656.93 | 17,405.61 | 17,405.61 | 22,770,171 |
| 09 Jul. 2019 | 17,439.01 | 18,105.65 | 17,186.06 | 17,817.52 | 17,817.52 | 15,086,298 |
| 08 Jul. 2019 | 16,368.05 | 17,519.06 | 16,213.26 | 17,439.01 | 17,439.01 | 18,034,777 |
| 07 Jul. 2019 | 16,103.23 | 16,535.86 | 15,916.33 | 16,368.05 | 16,368.05 | 6,480,777 |
| 06 Jul. 2019 | 15,743.17 | 16,668.27 | 15,743.17 | 16,103.23 | 16,103.23 | 7,064,581 |
| 05 Jul. 2019 | 15,932.68 | 16,424.27 | 15,459.14 | 15,743.17 | 15,743.17 | 9,233,633 |
| 04 Jul. 2019 | 16,959.45 | 17,053.73 | 15,853.87 | 15,932.68 | 15,932.68 | 9,644,406 |
| 03 Jul. 2019 | 15,458.01 | 16,959.45 | 15,445.70 | 16,959.45 | 16,959.45 | 18,385,549 |
| 02 Jul. 2019 | 15,108.03 | 15,564.49 | 13,719.15 | 15,458.01 | 15,458.01 | 24,908,999 |
| 01 Jul. 2019 | 15,180.16 | 15,905.92 | 14,343.31 | 15,108.03 | 15,108.03 | 19,132,757 |
| 30 Jun. 2019 | 16,864.90 | 17,297.23 | 15,139.48 | 15,180.16 | 15,180.16 | 17,300,001 |
| 29 Jun. 2019 | 17,697.59 | 17,705.39 | 16,326.41 | 16,864.90 | 16,864.90 | 14,665,987 |
| 28 Jun. 2019 | 15,843.90 | 17,737.11 | 15,360.36 | 17,697.59 | 17,697.59 | 20,934,583 |
| 27 Jun. 2019 | 18,652.07 | 19,123.01 | 14,575.44 | 15,843.90 | 15,843.90 | 42,092,317 |
| 26 Jun. 2019 | 16,921.23 | 19,765.04 | 16,767.20 | 18,652.07 | 18,652.07 | 38,501,511 |
| 25 Jun. 2019 | 15,844.97 | 17,014.90 | 15,844.97 | 16,921.23 | 16,921.23 | 15,979,894 |
| 24 Jun. 2019 | 15,572.87 | 15,929.31 | 15,137.36 | 15,844.97 | 15,844.97 | 8,034,535 |
| 23 Jun. 2019 | 15,271.67 | 16,151.89 | 15,123.95 | 15,572.87 | 15,572.87 | 16,697,851 |
| 22 Jun. 2019 | 14,717.12 | 16,166.43 | 14,581.45 | 15,271.67 | 15,271.67 | 27,929,178 |
| 21 Jun. 2019 | 13,816.52 | 14,719.95 | 13,786.03 | 14,717.12 | 14,717.12 | 16,771,776 |
| 20 Jun. 2019 | 13,500.36 | 13,901.36 | 13,319.75 | 13,816.52 | 13,816.52 | 10,636,720 |
| 19 Jun. 2019 | 13,213.90 | 13,555.21 | 13,127.09 | 13,500.36 | 13,500.36 | 12,549,073 |
| 18 Jun. 2019 | 13,576.42 | 13,627.04 | 13,031.77 | 13,213.90 | 13,213.90 | 12,713,817 |
| 17 Jun. 2019 | 12,961.26 | 13,727.79 | 12,950.10 | 13,576.42 | 13,576.42 | 5,498,689 |
| 16 Jun. 2019 | 12,791.22 | 13,528.80 | 12,728.31 | 12,961.26 | 12,961.26 | 10,707,107 |
| 15 Jun. 2019 | 12,588.00 | 12,830.90 | 12,455.92 | 12,791.22 | 12,791.22 | 6,542,694 |
| 14 Jun. 2019 | 11,907.98 | 12,597.02 | 11,859.94 | 12,588.00 | 12,588.00 | 9,626,844 |
| 13 Jun. 2019 | 11,788.83 | 12,030.35 | 11,675.08 | 11,907.98 | 11,907.98 | 13,336,520 |
| 12 Jun. 2019 | 11,399.66 | 11,844.26 | 11,268.81 | 11,788.83 | 11,788.83 | 5,986,273 |
| 11 Jun. 2019 | 11,468.45 | 11,533.09 | 11,174.74 | 11,399.66 | 11,399.66 | 5,388,527 |
| 10 Jun. 2019 | 10,983.83 | 11,696.50 | 10,865.65 | 11,468.45 | 11,468.45 | 8,366,826 |
| 09 Jun. 2019 | 11,414.34 | 11,428.48 | 10,814.42 | 10,983.83 | 10,983.83 | 10,849,172 |
| 08 Jun. 2019 | 11,479.97 | 11,550.05 | 11,164.63 | 11,414.34 | 11,414.34 | 10,898,482 |
| 07 Jun. 2019 | 11,235.32 | 11,587.90 | 11,162.27 | 11,479.97 | 11,479.97 | 12,144,207 |
| 06 Jun. 2019 | 11,260.32 | 11,371.84 | 10,842.70 | 11,235.32 | 11,235.32 | 11,618,351 |
| 05 Jun. 2019 | 11,003.87 | 11,410.39 | 10,990.43 | 11,260.32 | 11,260.32 | 7,951,943 |
| 04 Jun. 2019 | 11,742.11 | 11,742.11 | 10,719.91 | 11,003.87 | 11,003.87 | 12,427,456 |
| 03 Jun. 2019 | 12,606.94 | 12,606.94 | 11,640.92 | 11,742.11 | 11,742.11 | 13,275,402 |
| 02 Jun. 2019 | 12,367.91 | 12,742.57 | 12,349.29 | 12,606.94 | 12,606.94 | 7,344,227 |
| 01 Jun. 2019 | 12,404.04 | 12,449.66 | 12,253.39 | 12,367.91 | 12,367.91 | 2,617,717 |
| 31 May 2019 | 11,993.20 | 12,419.76 | 11,762.78 | 12,404.04 | 12,404.04 | 5,856,591 |
| 30 May 2019 | 12,598.56 | 13,087.52 | 11,789.57 | 11,993.20 | 11,993.20 | 16,898,980 |
| 29 May 2019 | 12,620.12 | 12,685.54 | 12,250.28 | 12,598.56 | 12,598.56 | 10,707,020 |
| 28 May 2019 | 12,725.63 | 12,771.32 | 12,460.21 | 12,620.12 | 12,620.12 | 13,222,338 |
| 27 May 2019 | 12,617.35 | 12,904.29 | 12,542.25 | 12,725.63 | 12,725.63 | 14,269,629 |
| 26 May 2019 | 11,643.76 | 12,637.06 | 11,394.57 | 12,617.35 | 12,617.35 | 11,466,235 |
| 25 May 2019 | 11,538.54 | 11,756.56 | 11,486.59 | 11,643.76 | 11,643.76 | 3,583,963 |
| 24 May 2019 | 11,453.90 | 11,765.00 | 11,323.07 | 11,538.54 | 11,538.54 | 5,444,464 |
| 23 May 2019 | 11,128.98 | 11,585.50 | 10,892.63 | 11,453.90 | 11,453.90 | 12,620,026 |
| 22 May 2019 | 11,606.92 | 11,736.24 | 11,039.81 | 11,128.98 | 11,128.98 | 7,013,800 |
| 21 May 2019 | 11,593.50 | 11,743.61 | 11,377.03 | 11,606.92 | 11,606.92 | 11,690,896 |
| 20 May 2019 | 11,884.94 | 11,885.62 | 11,026.16 | 11,593.50 | 11,593.50 | 5,845,645 |
| 19 May 2019 | 10,674.54 | 11,971.45 | 10,629.69 | 11,884.94 | 11,884.94 | 10,326,713 |
| 18 May 2019 | 10,738.13 | 10,926.41 | 10,554.49 | 10,674.54 | 10,674.54 | 9,467,197 |
| 17 May 2019 | 11,436.95 | 11,534.56 | 9,788.68 | 10,738.13 | 10,738.13 | 15,745,726 |
| 16 May 2019 | 11,837.32 | 12,073.53 | 11,173.08 | 11,436.95 | 11,436.95 | 12,491,976 |
| 15 May 2019 | 11,557.04 | 11,902.72 | 11,329.29 | 11,837.32 | 11,837.32 | 9,398,936 |
| 14 May 2019 | 11,293.70 | 11,988.81 | 10,967.00 | 11,557.04 | 11,557.04 | 13,706,513 |
| 13 May 2019 | 9,962.31 | 11,734.59 | 9,834.56 | 11,293.70 | 11,293.70 | 12,409,643 |
| 12 May 2019 | 10,338.86 | 10,830.42 | 9,683.49 | 9,962.31 | 9,962.31 | 13,864,356 |
| 11 May 2019 | 9,116.84 | 10,619.02 | 9,111.95 | 10,338.86 | 10,338.86 | 9,414,408 |
| 10 May 2019 | 8,795.26 | 9,197.00 | 8,746.90 | 9,116.84 | 9,116.84 | 4,544,726 |
| 09 May 2019 | 8,481.16 | 8,829.22 | 8,481.16 | 8,795.26 | 8,795.26 | 3,656,117 |
| 08 May 2019 | 8,199.32 | 8,521.32 | 8,135.29 | 8,481.16 | 8,481.16 | 2,805,275 |
| 07 May 2019 | 8,140.47 | 8,485.44 | 8,124.88 | 8,199.32 | 8,199.32 | 4,277,372 |
| 06 May 2019 | 8,120.41 | 8,192.58 | 7,967.52 | 8,140.47 | 8,140.47 | 3,904,227 |
| 05 May 2019 | 8,156.09 | 8,219.96 | 8,016.90 | 8,120.41 | 8,120.41 | 3,276,055 |
| 04 May 2019 | 8,030.49 | 8,227.74 | 7,856.25 | 8,156.09 | 8,156.09 | 3,815,457 |
| 03 May 2019 | 7,708.44 | 8,240.07 | 7,672.52 | 8,030.49 | 8,030.49 | 5,236,165 |
| 02 May 2019 | 7,583.56 | 7,739.29 | 7,558.16 | 7,708.44 | 7,708.44 | 3,702,919 |
| 01 May 2019 | 7,489.53 | 7,615.47 | 7,486.34 | 7,583.56 | 7,583.56 | 4,281,312 |
| 30 Apr. 2019 | 7,321.29 | 7,534.38 | 7,302.34 | 7,489.53 | 7,489.53 | 3,231,136 |
| 29 Apr. 2019 | 7,405.25 | 7,451.39 | 7,275.46 | 7,321.29 | 7,321.29 | 4,254,463 |
| 28 Apr. 2019 | 7,441.51 | 7,507.36 | 7,337.39 | 7,405.25 | 7,405.25 | 3,083,668 |
| 27 Apr. 2019 | 7,388.75 | 7,498.99 | 7,365.94 | 7,439.45 | 7,439.45 | 2,688,674 |
| 26 Apr. 2019 | 7,380.39 | 7,546.91 | 7,266.30 | 7,388.75 | 7,388.75 | 4,544,312 |
| 25 Apr. 2019 | 7,764.80 | 7,892.71 | 7,200.03 | 7,380.39 | 7,380.39 | 5,807,437 |
| 24 Apr. 2019 | 7,828.06 | 7,996.18 | 7,710.25 | 7,764.80 | 7,764.80 | 4,646,799 |
| 23 Apr. 2019 | 7,562.93 | 7,916.69 | 7,542.41 | 7,828.06 | 7,828.06 | 5,553,575 |
| 22 Apr. 2019 | 7,437.26 | 7,594.37 | 7,390.39 | 7,562.93 | 7,562.93 | 2,842,056 |
| 21 Apr. 2019 | 7,481.75 | 7,507.62 | 7,355.24 | 7,437.26 | 7,437.26 | 2,652,051 |
| 20 Apr. 2019 | 7,409.13 | 7,530.64 | 7,395.94 | 7,481.75 | 7,481.75 | 2,424,099 |
| 19 Apr. 2019 | 7,399.68 | 7,478.52 | 7,328.32 | 7,409.13 | 7,409.13 | 2,658,535 |
| 18 Apr. 2019 | 7,304.11 | 7,447.49 | 7,293.66 | 7,399.68 | 7,399.68 | 2,867,984 |
| 17 Apr. 2019 | 7,282.18 | 7,352.75 | 7,243.43 | 7,304.11 | 7,304.11 | 2,874,776 |
| 16 Apr. 2019 | 7,054.40 | 7,293.69 | 7,027.00 | 7,282.18 | 7,282.18 | 3,176,564 |
| 15 Apr. 2019 | 7,214.66 | 7,248.27 | 6,948.03 | 7,054.40 | 7,054.40 | 3,262,979 |
| 14 Apr. 2019 | 7,076.63 | 7,243.37 | 7,040.15 | 7,214.66 | 7,214.66 | 2,586,770 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...