It's time to whip your credit score into shape.

Bitcoin AUD (BTC-AUD)

CCC - CoinMarketCap. Currency in AUD

Add to watchlist

80,928.62-2,023.43 (-2.44%)

As of 1:02PM BST. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Oct 2021	82,308.01	82,358.56	80,867.50	80,928.62	80,928.62	31,542,650,880
23 Oct 2021	-	-	-	-	-	-
22 Oct 2021	83,392.37	84,933.52	80,589.32	81,302.45	81,302.45	51,485,720,774
21 Oct 2021	87,825.94	89,014.96	83,218.45	83,355.23	83,355.23	61,512,154,099
20 Oct 2021	86,001.52	89,116.41	84,882.15	87,813.44	87,813.44	54,275,864,534
19 Oct 2021	83,678.18	86,235.96	82,472.38	85,971.30	85,971.30	54,143,378,252
18 Oct 2021	82,900.82	84,553.77	81,251.27	83,655.13	83,655.13	51,325,879,071
17 Oct 2021	82,087.09	82,984.73	79,789.80	82,907.30	82,907.30	39,104,044,188
16 Oct 2021	83,060.30	83,956.77	81,168.27	82,093.20	82,093.20	46,176,225,208
15 Oct 2021	77,350.73	84,575.77	76,641.59	83,039.30	83,039.30	69,808,508,221
14 Oct 2021	77,697.16	79,270.09	76,819.55	77,317.85	77,317.85	49,389,027,105
13 Oct 2021	76,415.34	78,176.55	73,909.56	77,735.44	77,735.44	56,450,899,332
12 Oct 2021	78,286.42	78,390.45	74,102.69	76,419.16	76,419.16	56,022,964,049
11 Oct 2021	75,035.13	78,643.61	74,694.48	78,229.21	78,229.21	58,023,780,313
10 Oct 2021	75,174.85	77,169.51	74,232.91	75,086.47	75,086.47	54,188,729,607
09 Oct 2021	73,785.43	75,783.77	73,519.13	75,195.93	75,195.93	44,447,619,811
08 Oct 2021	73,533.66	76,676.89	73,549.95	73,837.52	73,837.52	47,613,720,482
07 Oct 2021	75,991.11	75,991.11	73,152.94	73,538.90	73,538.90	50,306,848,756
06 Oct 2021	70,637.13	76,323.06	69,849.50	76,022.45	76,022.45	67,334,589,536
05 Oct 2021	67,460.18	71,129.64	67,315.27	70,675.75	70,675.75	49,217,202,917
04 Oct 2021	66,275.20	67,853.56	64,622.00	67,375.04	67,375.04	45,796,372,051
03 Oct 2021	65,646.91	67,696.15	64,927.19	66,262.88	66,262.88	36,620,749,805
02 Oct 2021	66,276.73	66,475.80	65,351.54	65,690.23	65,690.23	42,150,505,765
01 Oct 2021	60,612.44	66,687.77	59,973.89	66,248.46	66,248.46	58,997,706,044
30 Sept 2021	57,882.13	60,996.29	57,698.32	60,576.69	60,576.69	43,078,818,016
29 Sept 2021	56,688.69	58,815.46	56,370.83	57,900.36	57,900.36	42,629,974,816
28 Sept 2021	57,961.37	58,604.52	56,510.62	56,646.67	56,646.67	41,710,607,477
27 Sept 2021	59,507.88	60,823.83	57,921.41	58,009.21	58,009.21	42,549,923,652
26 Sept 2021	58,833.24	60,490.05	56,253.64	59,472.58	59,472.58	42,202,351,357
25 Sept 2021	58,997.48	59,211.44	57,508.84	58,826.30	58,826.30	43,523,804,247
24 Sept 2021	61,521.09	61,940.68	56,448.36	58,995.91	58,995.91	58,995,348,164
23 Sept 2021	60,232.70	61,575.14	59,605.26	61,522.18	61,522.18	46,926,490,668
22 Sept 2021	56,275.43	60,418.14	56,172.90	60,252.35	60,252.35	52,737,415,981
21 Sept 2021	59,249.18	60,027.84	55,023.68	56,297.18	56,297.18	67,374,938,669
20 Sept 2021	65,066.48	65,144.43	58,708.93	59,017.17	59,017.17	60,485,636,733
19 Sept 2021	66,431.13	66,513.02	64,606.04	65,064.84	65,064.84	37,127,434,608
18 Sept 2021	65,061.28	67,150.80	64,804.96	66,444.21	66,444.21	39,327,868,648
17 Sept 2021	65,514.73	65,929.89	64,440.20	65,053.01	65,053.01	39,537,176,732
16 Sept 2021	65,614.83	66,252.06	64,550.31	65,531.67	65,531.67	43,562,600,676
15 Sept 2021	64,367.89	66,026.80	63,935.44	65,638.59	65,638.59	41,534,059,478
14 Sept 2021	61,040.59	64,509.97	60,776.30	64,360.37	64,360.37	52,825,124,299
13 Sept 2021	62,530.73	63,296.11	59,214.45	61,044.70	61,044.70	55,623,376,066
12 Sept 2021	61,455.47	62,947.09	60,889.72	62,538.95	62,538.95	37,854,667,415
11 Sept 2021	60,997.63	62,492.27	60,927.52	61,448.45	61,448.45	46,900,283,526
10 Sept 2021	62,970.06	63,862.95	60,283.45	61,016.76	61,016.76	53,228,224,185
09 Sept 2021	62,181.28	64,038.00	62,048.64	62,962.95	62,962.95	52,486,955,498
08 Sept 2021	63,396.83	64,001.70	60,594.59	62,611.42	62,611.42	66,573,075,711
07 Sept 2021	70,815.70	71,035.73	58,622.07	63,374.31	63,374.31	88,283,335,101
06 Sept 2021	69,551.14	70,851.73	68,630.23	70,779.48	70,779.48	52,289,789,613
05 Sept 2021	66,974.21	69,614.98	66,438.74	69,530.19	69,530.19	40,738,212,407
04 Sept 2021	67,070.05	67,789.26	66,452.40	66,983.29	66,983.29	50,254,708,742
03 Sept 2021	66,627.66	68,444.88	65,395.25	67,091.58	67,091.58	57,946,011,002
02 Sept 2021	66,261.00	68,022.92	65,996.09	66,681.02	66,681.02	53,406,851,425
01 Sept 2021	64,361.75	66,577.79	63,702.58	66,314.19	66,314.19	53,135,217,718
31 Aug 2021	64,504.32	65,892.80	64,104.01	64,453.18	64,453.18	47,458,972,162
30 Aug 2021	66,755.39	66,934.29	64,383.80	64,546.36	64,546.36	43,685,240,158
29 Aug 2021	66,877.63	67,879.69	65,530.27	66,748.52	66,748.52	35,390,168,072
28 Aug 2021	67,098.22	67,386.62	66,314.27	66,865.52	66,865.52	39,061,910,550
27 Aug 2021	64,786.14	67,153.19	64,195.77	67,079.20	67,079.20	47,187,892,863
26 Aug 2021	67,337.57	67,866.65	63,905.96	64,851.99	64,851.99	45,129,752,892
25 Aug 2021	65,843.42	67,646.23	64,944.72	67,280.05	67,280.05	44,861,373,514
24 Aug 2021	68,755.41	68,978.30	65,775.32	65,814.27	65,814.27	48,783,455,216
23 Aug 2021	69,051.53	70,269.54	68,032.62	68,732.95	68,732.95	47,589,720,077
22 Aug 2021	68,541.90	69,285.53	67,554.24	69,093.52	69,093.52	35,541,590,503
21 Aug 2021	69,133.97	69,731.15	67,760.80	68,592.94	68,592.94	56,923,226,148
20 Aug 2021	65,382.33	69,155.10	65,224.55	69,150.93	69,150.93	48,643,132,422
19 Aug 2021	61,877.22	65,713.31	61,075.25	65,374.57	65,374.57	52,062,114,846
18 Aug 2021	61,593.13	63,522.80	61,155.68	61,959.24	61,959.24	44,523,892,719
17 Aug 2021	62,591.32	64,656.73	61,361.13	61,605.00	61,605.00	46,107,050,063
16 Aug 2021	63,842.06	65,309.76	62,278.98	62,684.01	62,684.01	44,660,559,324
15 Aug 2021	63,908.11	64,261.51	61,849.50	63,878.78	63,878.78	42,075,723,164
14 Aug 2021	64,877.00	65,267.80	62,661.02	63,908.48	63,908.48	42,352,434,678
13 Aug 2021	60,535.44	64,905.89	60,367.30	64,853.43	64,853.43	43,075,563,447
12 Aug 2021	61,825.04	62,754.59	59,715.17	60,519.90	60,519.90	45,938,080,224
11 Aug 2021	62,093.94	63,374.87	61,765.31	61,847.77	61,847.77	46,554,685,357
10 Aug 2021	63,139.80	63,649.52	60,843.19	62,073.96	62,073.96	45,680,218,605
09 Aug 2021	59,700.39	63,310.16	58,359.27	63,255.16	63,255.16	52,843,935,695
08 Aug 2021	60,610.05	61,572.63	58,872.25	59,708.84	59,708.84	49,490,478,984
07 Aug 2021	58,228.40	60,766.99	57,937.17	60,584.71	60,584.71	54,431,924,766
06 Aug 2021	55,202.47	58,805.27	54,068.01	58,206.25	58,206.25	51,966,418,979
05 Aug 2021	53,837.72	55,843.28	50,614.12	55,207.45	55,207.45	47,528,678,783
04 Aug 2021	51,659.65	54,124.89	50,672.26	53,841.77	53,841.77	34,369,546,603
03 Aug 2021	53,223.00	53,944.33	51,132.83	51,578.06	51,578.06	35,405,377,039
02 Aug 2021	54,355.49	54,970.49	52,616.49	53,254.98	53,254.98	34,770,604,999
01 Aug 2021	56,440.11	57,911.43	53,845.90	54,447.61	54,447.61	36,350,853,693
31 July 2021	57,441.28	57,489.12	55,963.64	56,665.20	56,665.20	35,125,077,929
30 July 2021	54,120.44	57,494.70	51,944.98	57,494.70	57,494.70	45,021,549,498
29 July 2021	54,216.27	54,833.29	53,450.76	54,094.66	54,094.66	36,732,209,134
28 July 2021	53,628.77	55,584.79	52,917.04	54,216.89	54,216.89	52,463,470,411
27 July 2021	50,481.55	53,498.11	49,394.06	53,498.11	53,498.11	47,647,523,422
26 July 2021	48,024.59	54,888.77	47,924.23	50,564.84	50,564.84	69,097,377,711
25 July 2021	46,567.62	47,998.66	46,012.93	47,978.65	47,978.65	28,307,506,682
24 July 2021	45,600.93	46,839.37	45,371.71	46,570.55	46,570.55	29,421,560,176
23 July 2021	43,773.22	45,584.40	43,488.04	45,584.40	45,584.40	30,612,688,751
22 July 2021	43,716.52	44,246.38	43,035.13	43,782.90	43,782.90	26,496,516,032
21 July 2021	40,602.89	44,530.68	40,298.07	43,678.18	43,678.18	38,362,825,720
20 July 2021	42,030.30	42,224.10	40,047.34	40,617.96	40,617.96	31,543,750,254
19 July 2021	43,041.45	43,198.93	41,669.59	42,002.43	42,002.43	27,851,105,975
18 July 2021	42,622.02	43,791.32	42,191.67	43,037.11	43,037.11	25,429,615,105
17 July 2021	42,437.48	43,139.20	42,203.22	42,620.91	42,620.91	25,538,998,872
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,726.80-1.70(-0.02%)

ASX 2007,415.50+0.10(+0.00%)

AUD/USD0.7468-0.0003(-0.04%)

OIL83.98+1.48(+1.79%)

GOLD1,793.10+11.20(+0.63%)

Bitcoin AUD80,928.62-2,023.43(-2.44%)

It's time to whip your credit score into shape.

Bitcoin AUD (BTC-AUD)

ALL ORDS
7,726.80
-1.70(-0.02%)

ASX 200
7,415.50
+0.10(+0.00%)

AUD/USD
0.7468
-0.0003(-0.04%)

OIL
83.98
+1.48(+1.79%)

GOLD
1,793.10
+11.20(+0.63%)

Bitcoin AUD
80,928.62
-2,023.43(-2.44%)