BTC-AUD - Bitcoin AUD

CCC - CryptoCompare. Currency in AUD
CryptoCompare
DateOpenHighLowClose*Adj. close**Volume
19 Feb. 20195,421.125,565.025,407.765,499.495,499.492,259,774
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
07 Jan. 20195,686.605,715.685,581.585,621.475,621.476,300,870
06 Jan. 20195,368.635,736.635,322.415,686.605,686.604,669,027
05 Jan. 20195,415.235,478.975,347.715,368.635,368.633,239,040
04 Jan. 20195,433.925,455.005,307.285,415.235,415.233,379,804
03 Jan. 20195,641.775,652.505,404.175,433.925,433.923,675,266
02 Jan. 20195,436.045,766.015,374.705,641.775,641.774,571,741
01 Jan. 20195,267.785,442.095,205.825,436.045,436.041,399,631
31 Dec. 20185,456.265,470.025,215.325,267.785,267.783,358,010
30 Dec. 20185,321.275,482.255,264.965,456.265,456.263,225,713
29 Dec. 20185,510.185,568.735,296.815,321.275,321.273,249,713
28 Dec. 20185,131.235,599.735,104.175,510.185,510.184,321,350
27 Dec. 20185,393.355,437.585,092.965,131.235,131.233,273,577
26 Dec. 20185,379.205,496.025,272.255,393.355,393.351,553,273
25 Dec. 20185,740.945,770.255,265.965,379.205,379.203,113,777
24 Dec. 20185,596.186,019.635,596.185,740.945,740.943,262,991
23 Dec. 20185,645.035,729.435,561.445,596.185,596.182,796,610
22 Dec. 20185,437.645,678.455,407.815,645.035,645.032,156,434
21 Dec. 20185,728.725,826.285,390.865,437.645,437.644,020,983
20 Dec. 20185,194.565,825.255,156.275,728.725,728.725,456,766
19 Dec. 20185,127.115,428.605,080.685,194.565,194.566,737,074
18 Dec. 20184,886.705,127.114,689.115,127.115,127.114,751,308
17 Dec. 20184,440.444,957.834,403.414,886.704,886.704,107,838
16 Dec. 20184,394.804,561.914,329.904,440.444,440.441,498,036
15 Dec. 20184,468.014,543.704,230.794,394.804,394.801,405,372
14 Dec. 20184,548.924,604.654,408.174,468.014,468.012,259,220
13 Dec. 20184,755.924,827.324,501.234,548.924,548.922,055,736
12 Dec. 20184,680.634,799.664,622.374,755.924,755.922,632,706
11 Dec. 20184,760.584,784.294,608.424,680.634,680.632,084,899
10 Dec. 20184,914.894,982.174,683.554,760.584,760.582,604,797
09 Dec. 20184,727.445,023.864,666.484,914.894,914.892,362,099
08 Dec. 20184,724.354,858.624,547.084,727.444,727.441,897,963
07 Dec. 20184,806.234,879.404,502.154,724.354,724.354,693,775
06 Dec. 20185,140.335,320.544,806.234,806.234,806.234,934,276
05 Dec. 20185,333.155,405.865,116.865,140.335,140.332,301,045
04 Dec. 20185,250.955,477.925,135.335,333.155,333.152,766,589
03 Dec. 20185,577.365,625.375,176.605,250.955,250.953,945,193
02 Dec. 20185,679.505,807.065,536.985,586.655,586.652,759,972
01 Dec. 20185,466.645,804.475,346.225,682.435,682.432,162,588
30 Nov. 20185,820.825,898.895,345.385,466.365,466.363,066,477
29 Nov. 20185,793.366,020.135,648.505,808.725,808.723,888,606
28 Nov. 20185,260.055,962.425,245.715,791.275,791.275,227,531
27 Nov. 20185,193.805,304.794,945.475,258.315,258.314,452,750
26 Nov. 20185,435.355,610.744,938.015,188.605,188.605,454,081
25 Nov. 20185,275.445,579.084,802.895,435.575,435.577,124,939
24 Nov. 20185,951.126,025.155,159.315,275.445,275.446,543,383
23 Nov. 20185,925.105,995.855,712.535,959.515,959.514,392,526
22 Nov. 20186,274.396,523.335,898.525,923.515,923.515,095,535
21 Nov. 20186,075.576,383.665,904.336,274.396,274.397,234,198
20 Nov. 20186,479.856,674.725,694.866,068.876,068.8715,981,866
19 Nov. 20187,585.217,585.216,427.076,502.576,502.579,371,391
18 Nov. 20187,472.337,646.437,465.257,579.247,579.242,667,044
17 Nov. 20187,564.037,576.407,429.207,472.337,472.332,893,370
16 Nov. 20187,709.367,767.557,442.037,572.737,572.733,699,353
15 Nov. 20187,868.207,936.147,257.707,705.737,705.737,386,078
14 Nov. 20188,714.008,759.377,639.827,877.187,877.188,325,920
13 Nov. 20188,804.578,804.578,702.198,714.008,714.002,844,100
12 Nov. 20188,841.398,875.568,751.258,789.768,789.762,634,335
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...