BTC-AUD - Bitcoin AUD

CCC - CryptoCompare. Currency in AUD
CryptoCompare
DateOpenHighLowClose*Adj. close**Volume
23 Jul. 201914,722.0414,724.2114,238.3014,258.6214,258.622,695,864
21 Jul. 201915,302.1815,423.8814,697.1515,057.7315,057.738,769,139
20 Jul. 201915,022.3515,763.3414,819.2715,302.1815,302.186,675,042
19 Jul. 201915,118.6515,262.1514,467.7315,022.3515,022.357,593,488
18 Jul. 201913,849.4715,277.4513,340.0415,118.6515,118.6510,579,690
17 Jul. 201913,491.7614,257.0113,056.6313,849.4713,849.4715,617,221
16 Jul. 201915,576.9715,761.2013,463.8513,491.7613,491.7621,056,348
15 Jul. 201914,657.0815,842.0014,245.3015,576.9715,576.9716,686,654
14 Jul. 201916,299.5116,534.2914,577.5614,657.0814,657.0810,896,992
13 Jul. 201916,891.6316,943.5015,628.8616,299.5116,299.519,609,179
12 Jul. 201916,376.2217,033.5516,036.3916,891.6316,891.639,686,389
11 Jul. 201917,405.6117,405.6116,195.0016,376.2216,376.2224,789,635
10 Jul. 201917,817.5218,619.8916,656.9317,405.6117,405.6122,770,171
09 Jul. 201917,439.0118,105.6517,186.0617,817.5217,817.5215,086,298
08 Jul. 201916,368.0517,519.0616,213.2617,439.0117,439.0118,034,777
07 Jul. 201916,103.2316,535.8615,916.3316,368.0516,368.056,480,777
06 Jul. 201915,743.1716,668.2715,743.1716,103.2316,103.237,064,581
05 Jul. 201915,932.6816,424.2715,459.1415,743.1715,743.179,233,633
04 Jul. 201916,959.4517,053.7315,853.8715,932.6815,932.689,644,406
03 Jul. 201915,458.0116,959.4515,445.7016,959.4516,959.4518,385,549
02 Jul. 201915,108.0315,564.4913,719.1515,458.0115,458.0124,908,999
01 Jul. 201915,180.1615,905.9214,343.3115,108.0315,108.0319,132,757
30 Jun. 201916,864.9017,297.2315,139.4815,180.1615,180.1617,300,001
29 Jun. 201917,697.5917,705.3916,326.4116,864.9016,864.9014,665,987
28 Jun. 201915,843.9017,737.1115,360.3617,697.5917,697.5920,934,583
27 Jun. 201918,652.0719,123.0114,575.4415,843.9015,843.9042,092,317
26 Jun. 201916,921.2319,765.0416,767.2018,652.0718,652.0738,501,511
25 Jun. 201915,844.9717,014.9015,844.9716,921.2316,921.2315,979,894
24 Jun. 201915,572.8715,929.3115,137.3615,844.9715,844.978,034,535
23 Jun. 201915,271.6716,151.8915,123.9515,572.8715,572.8716,697,851
22 Jun. 201914,717.1216,166.4314,581.4515,271.6715,271.6727,929,178
21 Jun. 201913,816.5214,719.9513,786.0314,717.1214,717.1216,771,776
20 Jun. 201913,500.3613,901.3613,319.7513,816.5213,816.5210,636,720
19 Jun. 201913,213.9013,555.2113,127.0913,500.3613,500.3612,549,073
18 Jun. 201913,576.4213,627.0413,031.7713,213.9013,213.9012,713,817
17 Jun. 201912,961.2613,727.7912,950.1013,576.4213,576.425,498,689
16 Jun. 201912,791.2213,528.8012,728.3112,961.2612,961.2610,707,107
15 Jun. 201912,588.0012,830.9012,455.9212,791.2212,791.226,542,694
14 Jun. 201911,907.9812,597.0211,859.9412,588.0012,588.009,626,844
13 Jun. 201911,788.8312,030.3511,675.0811,907.9811,907.9813,336,520
12 Jun. 201911,399.6611,844.2611,268.8111,788.8311,788.835,986,273
11 Jun. 201911,468.4511,533.0911,174.7411,399.6611,399.665,388,527
10 Jun. 201910,983.8311,696.5010,865.6511,468.4511,468.458,366,826
09 Jun. 201911,414.3411,428.4810,814.4210,983.8310,983.8310,849,172
08 Jun. 201911,479.9711,550.0511,164.6311,414.3411,414.3410,898,482
07 Jun. 201911,235.3211,587.9011,162.2711,479.9711,479.9712,144,207
06 Jun. 201911,260.3211,371.8410,842.7011,235.3211,235.3211,618,351
05 Jun. 201911,003.8711,410.3910,990.4311,260.3211,260.327,951,943
04 Jun. 201911,742.1111,742.1110,719.9111,003.8711,003.8712,427,456
03 Jun. 201912,606.9412,606.9411,640.9211,742.1111,742.1113,275,402
02 Jun. 201912,367.9112,742.5712,349.2912,606.9412,606.947,344,227
01 Jun. 201912,404.0412,449.6612,253.3912,367.9112,367.912,617,717
31 May 201911,993.2012,419.7611,762.7812,404.0412,404.045,856,591
30 May 201912,598.5613,087.5211,789.5711,993.2011,993.2016,898,980
29 May 201912,620.1212,685.5412,250.2812,598.5612,598.5610,707,020
28 May 201912,725.6312,771.3212,460.2112,620.1212,620.1213,222,338
27 May 201912,617.3512,904.2912,542.2512,725.6312,725.6314,269,629
26 May 201911,643.7612,637.0611,394.5712,617.3512,617.3511,466,235
25 May 201911,538.5411,756.5611,486.5911,643.7611,643.763,583,963
24 May 201911,453.9011,765.0011,323.0711,538.5411,538.545,444,464
23 May 201911,128.9811,585.5010,892.6311,453.9011,453.9012,620,026
22 May 201911,606.9211,736.2411,039.8111,128.9811,128.987,013,800
21 May 201911,593.5011,743.6111,377.0311,606.9211,606.9211,690,896
20 May 201911,884.9411,885.6211,026.1611,593.5011,593.505,845,645
19 May 201910,674.5411,971.4510,629.6911,884.9411,884.9410,326,713
18 May 201910,738.1310,926.4110,554.4910,674.5410,674.549,467,197
17 May 201911,436.9511,534.569,788.6810,738.1310,738.1315,745,726
16 May 201911,837.3212,073.5311,173.0811,436.9511,436.9512,491,976
15 May 201911,557.0411,902.7211,329.2911,837.3211,837.329,398,936
14 May 201911,293.7011,988.8110,967.0011,557.0411,557.0413,706,513
13 May 20199,962.3111,734.599,834.5611,293.7011,293.7012,409,643
12 May 201910,338.8610,830.429,683.499,962.319,962.3113,864,356
11 May 20199,116.8410,619.029,111.9510,338.8610,338.869,414,408
10 May 20198,795.269,197.008,746.909,116.849,116.844,544,726
09 May 20198,481.168,829.228,481.168,795.268,795.263,656,117
08 May 20198,199.328,521.328,135.298,481.168,481.162,805,275
07 May 20198,140.478,485.448,124.888,199.328,199.324,277,372
06 May 20198,120.418,192.587,967.528,140.478,140.473,904,227
05 May 20198,156.098,219.968,016.908,120.418,120.413,276,055
04 May 20198,030.498,227.747,856.258,156.098,156.093,815,457
03 May 20197,708.448,240.077,672.528,030.498,030.495,236,165
02 May 20197,583.567,739.297,558.167,708.447,708.443,702,919
01 May 20197,489.537,615.477,486.347,583.567,583.564,281,312
30 Apr. 20197,321.297,534.387,302.347,489.537,489.533,231,136
29 Apr. 20197,405.257,451.397,275.467,321.297,321.294,254,463
28 Apr. 20197,441.517,507.367,337.397,405.257,405.253,083,668
27 Apr. 20197,388.757,498.997,365.947,439.457,439.452,688,674
26 Apr. 20197,380.397,546.917,266.307,388.757,388.754,544,312
25 Apr. 20197,764.807,892.717,200.037,380.397,380.395,807,437
24 Apr. 20197,828.067,996.187,710.257,764.807,764.804,646,799
23 Apr. 20197,562.937,916.697,542.417,828.067,828.065,553,575
22 Apr. 20197,437.267,594.377,390.397,562.937,562.932,842,056
21 Apr. 20197,481.757,507.627,355.247,437.267,437.262,652,051
20 Apr. 20197,409.137,530.647,395.947,481.757,481.752,424,099
19 Apr. 20197,399.687,478.527,328.327,409.137,409.132,658,535
18 Apr. 20197,304.117,447.497,293.667,399.687,399.682,867,984
17 Apr. 20197,282.187,352.757,243.437,304.117,304.112,874,776
16 Apr. 20197,054.407,293.697,027.007,282.187,282.183,176,564
15 Apr. 20197,214.667,248.276,948.037,054.407,054.403,262,979
14 Apr. 20197,076.637,243.377,040.157,214.667,214.662,586,770
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...