Australia markets open in 59 minutes

Bitcoin AUD (BTC-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
32,442.35-894.53 (-2.68%)
As of 10:00PM UTC. Market open.
Time period:
26 Jan 2022 - 26 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jan 202332,548.5532,695.0132,203.7832,442.3532,442.3542,506,022,912
25 Jan 202332,107.6433,391.1831,629.1332,532.8832,532.8843,182,350,526
24 Jan 202332,622.0332,852.8432,049.9532,103.6732,103.6737,448,409,211
23 Jan 202332,533.2632,880.9132,454.9232,628.8632,628.8637,728,208,256
22 Jan 202332,718.3033,118.6932,132.1932,532.2932,532.2935,433,187,363
21 Jan 202332,573.3833,442.7732,335.5232,717.7832,717.7846,600,088,736
20 Jan 202330,505.4532,594.8330,135.7232,572.1232,572.1241,366,500,482
19 Jan 202329,791.2730,591.2429,789.3130,507.5130,507.5130,603,073,597
18 Jan 202330,282.1630,561.7129,410.8729,794.2029,794.2043,211,521,243
17 Jan 202330,397.2730,770.7830,091.4430,282.8330,282.8335,775,801,191
16 Jan 202329,950.2530,721.1929,765.2830,388.3730,388.3738,459,821,434
15 Jan 202330,049.4130,072.7129,518.6929,948.2029,948.2027,678,663,825
14 Jan 202328,516.9330,189.3028,513.0530,047.7130,047.7155,819,792,784
13 Jan 202327,081.1828,598.0926,912.6728,515.5528,515.5541,857,636,454
12 Jan 202326,223.1927,308.4626,100.1327,082.1627,082.1650,191,844,515
11 Jan 202325,309.1925,958.7525,126.7825,958.7525,958.7526,591,823,079
10 Jan 202324,883.2725,362.8824,893.8425,309.0925,309.0922,932,935,996
09 Jan 202324,788.0325,069.0024,788.0324,888.4924,888.4926,955,488,542
08 Jan 202324,639.4624,783.9024,595.7224,783.9024,783.9014,165,796,896
07 Jan 202324,636.1224,669.7924,581.3924,640.8124,640.8111,211,871,134
06 Jan 202324,932.4624,704.1524,819.4124,635.9124,635.9120,947,044,797
05 Jan 202324,694.6024,700.5124,768.4724,932.8524,932.8520,277,058,451
04 Jan 202324,801.5824,813.2324,724.5924,694.2624,694.2626,976,506,173
03 Jan 202324,514.4524,652.1924,708.6124,801.0624,801.0620,672,307,732
02 Jan 202324,379.0024,626.9824,317.2624,513.9024,513.9017,770,567,204
01 Jan 202324,317.1624,392.6824,277.9524,378.3724,378.3713,555,571,467
31 Dec 202224,399.2324,436.3024,272.4924,316.5424,316.5416,515,984,497
30 Dec 202224,595.9824,613.2724,152.5424,397.6324,397.6323,408,032,329
29 Dec 202224,533.2224,662.1024,488.4824,597.4824,597.4821,390,053,827
28 Dec 202224,843.3324,710.0324,482.7224,533.5924,533.5925,205,222,955
27 Dec 202225,087.7725,154.9524,708.0224,844.4824,844.4823,404,988,751
26 Dec 202225,108.6425,089.0125,010.9225,088.5425,088.5417,625,874,049
25 Dec 202225,070.7725,090.1924,989.6625,108.2525,108.2517,377,482,745
24 Dec 202224,995.5825,096.3724,990.4525,071.1425,071.1414,500,993,149
23 Dec 202225,208.0025,211.9425,209.1124,995.5424,995.5422,811,479,563
22 Dec 202225,054.8624,988.6524,919.8225,209.0425,209.0424,626,730,686
21 Dec 202225,275.2925,294.4724,981.1125,053.6025,053.6022,171,584,605
20 Dec 202224,519.4725,489.2424,532.3625,277.9525,277.9533,973,601,694
19 Dec 202225,061.1725,092.2924,478.3224,516.3324,516.3325,681,616,659
18 Dec 202225,015.8025,122.3424,870.1525,059.5825,059.5816,336,083,377
17 Dec 202224,790.7225,023.2224,741.6425,015.0325,015.0321,542,420,360
16 Dec 202225,895.0226,130.2224,697.9724,791.4624,791.4635,787,920,126
15 Dec 202225,976.3026,000.1425,839.2425,895.4925,895.4931,263,401,304
14 Dec 202225,990.7126,653.6625,849.3625,979.2325,979.2337,235,019,242
13 Dec 202225,484.7726,049.2425,276.4425,989.6225,989.6238,930,004,236
12 Dec 202225,228.8425,488.1124,978.7625,484.7725,484.7729,055,952,840
11 Dec 202225,201.8725,346.4825,198.0325,231.3425,231.3420,832,857,063
10 Dec 202225,204.8025,330.0325,188.5825,200.4125,200.4118,694,687,783
09 Dec 202225,434.9125,463.4925,171.4425,203.2325,203.2329,903,542,082
08 Dec 202225,049.4725,504.8324,954.2625,436.8725,436.8730,253,294,613
07 Dec 202225,513.7825,559.1925,028.8825,050.6225,050.6229,254,355,340
06 Dec 202225,310.0025,532.0525,343.3325,513.7825,513.7829,694,659,601
05 Dec 202225,141.9625,415.2525,265.2625,309.3825,309.3833,113,637,424
04 Dec 202224,875.9425,225.8824,868.9825,144.3025,144.3024,695,199,920
03 Dec 202225,148.0425,186.2224,846.4724,876.0424,876.0423,860,209,362
02 Dec 202224,914.9125,145.9324,970.8325,145.9325,145.9328,752,637,016
01 Dec 202225,249.8025,201.9224,797.5724,912.6424,912.6433,617,030,624
30 Nov 202224,604.5425,274.1024,604.5425,250.6325,250.6343,421,741,212
29 Nov 202224,381.4024,526.4624,240.7024,603.8024,603.8035,281,219,915
28 Nov 202224,495.9624,531.7124,027.7924,380.9324,380.9341,708,531,103
27 Nov 202224,387.3224,684.3324,485.7424,502.5324,502.5330,461,449,666
26 Nov 202224,472.7924,687.9924,316.7424,387.9124,387.9126,662,728,982
25 Nov 202224,539.6824,551.4224,228.3724,473.1824,473.1827,667,390,803
24 Nov 202224,622.2924,846.1924,398.3624,542.9324,542.9338,621,121,170
23 Nov 202224,362.2124,742.5624,300.8024,620.9024,620.9048,852,667,181
22 Nov 202223,884.9424,503.2123,691.8324,353.4624,353.4646,220,832,163
21 Nov 202224,376.5624,376.5623,619.6423,892.4823,892.4856,645,783,383
20 Nov 202225,038.4625,089.1924,368.3424,377.4724,377.4731,891,208,477
19 Nov 202225,013.4425,165.7424,824.9625,036.4125,036.4124,129,538,724
18 Nov 202224,953.8225,308.2824,817.0425,015.7825,015.7840,243,632,808
17 Nov 202224,737.0324,816.4224,521.7624,953.2324,953.2341,673,028,122
16 Nov 202224,942.3425,120.2124,318.5524,735.5724,735.5750,341,627,692
15 Nov 202224,827.7925,315.3924,714.9024,942.7524,942.7554,066,407,302
14 Nov 202224,424.2225,571.5923,813.5224,828.8524,828.8574,151,355,021
13 Nov 202225,055.5125,236.0424,360.2124,426.2224,426.2240,641,024,416
12 Nov 202225,416.4625,460.9224,841.9525,054.7125,054.7144,321,690,139
11 Nov 202226,614.7326,740.9524,845.7125,412.6125,412.6183,352,071,058
10 Nov 202224,698.3327,286.5824,625.3226,620.0626,620.06125,938,387,934
09 Nov 202228,489.6928,598.7124,405.4124,694.6324,694.63160,017,613,653
08 Nov 202231,819.8831,938.8727,153.9128,485.8728,485.87182,813,955,542
07 Nov 202232,496.7532,808.4731,647.3031,823.1931,823.1982,653,076,407
06 Nov 202232,928.6233,021.9432,489.8732,499.6532,499.6554,484,790,781
05 Nov 202232,716.3433,184.1032,643.3232,924.9632,924.9658,548,971,033
04 Nov 202232,137.5432,839.5032,055.0232,720.0532,720.0599,136,528,320
03 Nov 202231,812.0432,026.1631,985.7932,139.4832,139.4868,745,687,149
02 Nov 202232,021.9532,004.4831,647.3231,807.0231,807.0287,648,435,342
01 Nov 202231,975.3232,058.1231,805.8932,025.5732,025.5762,251,348,317
31 Oct 202232,236.1732,507.6031,806.7831,976.6931,976.6971,250,115,187
30 Oct 202232,461.3332,615.7432,081.6032,239.1532,239.1549,191,338,066
29 Oct 202232,113.8032,727.0632,069.1832,462.1032,462.1062,948,409,929
28 Oct 202231,451.5132,346.9131,331.7932,114.1932,114.1968,600,652,556
27 Oct 202231,978.5531,986.0031,383.7431,448.2231,448.2276,931,575,526
26 Oct 202231,468.4832,225.6931,467.6531,974.9131,974.9190,666,958,783
25 Oct 202230,573.5031,818.8130,527.7631,474.1531,474.1574,804,148,075
24 Oct 202230,722.6530,770.6030,505.5830,574.4630,574.4647,732,730,948
23 Oct 202230,115.6230,824.9130,096.9030,721.4530,721.4534,743,623,349
22 Oct 202230,148.7830,178.8530,085.6630,116.3330,116.3325,249,991,933
21 Oct 202230,365.3030,105.9330,185.3130,148.9230,148.9251,042,587,221
20 Oct 202230,553.1130,426.5030,319.0130,366.1630,366.1639,036,316,466
19 Oct 202230,616.9030,641.8830,539.7330,555.4230,555.4235,801,143,922
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...