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 |
|---|---|---|---|---|---|---|
| 19 Feb. 2019 | 5,421.12 | 5,565.02 | 5,407.76 | 5,499.49 | 5,499.49 | 2,259,774 |
| 18 Feb. 2019 | 5,083.20 | 5,485.89 | 5,069.43 | 5,421.12 | 5,421.12 | 3,708,767 |
| 17 Feb. 2019 | 5,013.46 | 5,117.75 | 4,998.27 | 5,083.20 | 5,083.20 | 1,394,204 |
| 16 Feb. 2019 | 4,992.68 | 5,047.16 | 4,992.68 | 5,013.46 | 5,013.46 | 984,261 |
| 15 Feb. 2019 | 5,020.50 | 5,070.06 | 4,986.46 | 4,992.68 | 4,992.68 | 1,490,074 |
| 14 Feb. 2019 | 5,031.12 | 5,055.05 | 4,994.48 | 5,020.50 | 5,020.50 | 1,566,767 |
| 13 Feb. 2019 | 5,042.38 | 5,072.95 | 4,997.50 | 5,031.12 | 5,031.12 | 1,669,557 |
| 12 Feb. 2019 | 5,079.30 | 5,084.14 | 5,018.88 | 5,042.38 | 5,042.38 | 1,207,999 |
| 11 Feb. 2019 | 5,132.33 | 5,132.33 | 5,018.56 | 5,079.30 | 5,079.30 | 2,048,391 |
| 10 Feb. 2019 | 5,091.79 | 5,132.33 | 4,991.72 | 5,132.33 | 5,132.33 | 1,479,033 |
| 09 Feb. 2019 | 5,090.28 | 5,101.75 | 5,030.09 | 5,091.79 | 5,091.79 | 1,381,599 |
| 08 Feb. 2019 | 4,748.93 | 5,185.98 | 4,743.93 | 5,090.28 | 5,090.28 | 2,226,249 |
| 07 Feb. 2019 | 4,750.72 | 4,772.83 | 4,733.38 | 4,748.93 | 4,748.93 | 2,244,461 |
| 06 Feb. 2019 | 4,746.11 | 4,751.50 | 4,669.27 | 4,750.72 | 4,750.72 | 1,618,348 |
| 05 Feb. 2019 | 4,755.47 | 4,801.24 | 4,707.03 | 4,746.11 | 4,746.11 | 1,482,700 |
| 04 Feb. 2019 | 4,734.24 | 4,773.58 | 4,717.79 | 4,755.47 | 4,755.47 | 1,255,502 |
| 03 Feb. 2019 | 4,828.13 | 4,834.42 | 4,706.82 | 4,734.24 | 4,734.24 | 864,531 |
| 02 Feb. 2019 | 4,792.78 | 4,842.31 | 4,746.70 | 4,828.13 | 4,828.13 | 999,308 |
| 01 Feb. 2019 | 4,704.46 | 4,852.64 | 4,668.87 | 4,792.78 | 4,792.78 | 1,745,649 |
| 31 Jan. 2019 | 4,752.77 | 4,808.57 | 4,677.19 | 4,704.46 | 4,704.46 | 1,521,429 |
| 30 Jan. 2019 | 4,741.54 | 4,813.69 | 4,704.57 | 4,752.77 | 4,752.77 | 2,432,007 |
| 29 Jan. 2019 | 4,797.86 | 4,816.94 | 4,696.84 | 4,741.54 | 4,741.54 | 2,187,426 |
| 28 Jan. 2019 | 4,942.09 | 4,950.48 | 4,743.87 | 4,797.86 | 4,797.86 | 1,393,676 |
| 27 Jan. 2019 | 4,966.20 | 4,983.95 | 4,873.70 | 4,942.09 | 4,942.09 | 901,773 |
| 26 Jan. 2019 | 4,988.07 | 5,093.79 | 4,957.06 | 4,966.20 | 4,966.20 | 1,237,073 |
| 25 Jan. 2019 | 5,039.61 | 5,069.50 | 4,953.09 | 4,988.07 | 4,988.07 | 2,399,774 |
| 24 Jan. 2019 | 4,985.51 | 5,062.06 | 4,947.99 | 5,039.61 | 5,039.61 | 2,659,326 |
| 23 Jan. 2019 | 5,027.37 | 5,060.94 | 4,951.73 | 4,985.51 | 4,985.51 | 1,720,475 |
| 22 Jan. 2019 | 4,969.30 | 5,054.06 | 4,871.17 | 5,027.37 | 5,027.37 | 2,093,064 |
| 21 Jan. 2019 | 4,962.34 | 5,037.83 | 4,913.35 | 4,969.30 | 4,969.30 | 1,629,173 |
| 20 Jan. 2019 | 5,163.06 | 5,188.64 | 4,906.74 | 4,962.34 | 4,962.34 | 1,684,108 |
| 19 Jan. 2019 | 5,052.02 | 5,225.45 | 5,037.59 | 5,163.06 | 5,163.06 | 1,588,673 |
| 18 Jan. 2019 | 5,088.60 | 5,090.57 | 5,012.05 | 5,052.02 | 5,052.02 | 1,536,616 |
| 17 Jan. 2019 | 5,048.97 | 5,145.40 | 4,995.74 | 5,088.60 | 5,088.60 | 1,230,333 |
| 16 Jan. 2019 | 4,987.87 | 5,115.62 | 4,968.76 | 5,048.97 | 5,048.97 | 1,509,002 |
| 15 Jan. 2019 | 5,109.94 | 5,134.16 | 4,948.21 | 4,987.87 | 4,987.87 | 2,385,115 |
| 14 Jan. 2019 | 4,908.14 | 5,172.31 | 4,900.66 | 5,109.94 | 5,109.94 | 2,446,757 |
| 13 Jan. 2019 | 5,031.84 | 5,063.87 | 4,884.20 | 4,908.14 | 4,908.14 | 1,853,307 |
| 12 Jan. 2019 | 5,067.04 | 5,126.74 | 4,992.41 | 5,031.84 | 5,031.84 | 1,259,888 |
| 11 Jan. 2019 | 5,084.90 | 5,125.79 | 5,007.47 | 5,067.04 | 5,067.04 | 3,245,294 |
| 10 Jan. 2019 | 5,640.25 | 5,670.18 | 5,030.89 | 5,084.90 | 5,084.90 | 6,333,499 |
| 09 Jan. 2019 | 5,593.99 | 5,753.21 | 5,575.34 | 5,640.25 | 5,640.25 | 1,186,763 |
| 08 Jan. 2019 | 5,621.47 | 5,747.05 | 5,571.52 | 5,593.99 | 5,593.99 | 3,234,572 |
| 07 Jan. 2019 | 5,686.60 | 5,715.68 | 5,581.58 | 5,621.47 | 5,621.47 | 6,300,870 |
| 06 Jan. 2019 | 5,368.63 | 5,736.63 | 5,322.41 | 5,686.60 | 5,686.60 | 4,669,027 |
| 05 Jan. 2019 | 5,415.23 | 5,478.97 | 5,347.71 | 5,368.63 | 5,368.63 | 3,239,040 |
| 04 Jan. 2019 | 5,433.92 | 5,455.00 | 5,307.28 | 5,415.23 | 5,415.23 | 3,379,804 |
| 03 Jan. 2019 | 5,641.77 | 5,652.50 | 5,404.17 | 5,433.92 | 5,433.92 | 3,675,266 |
| 02 Jan. 2019 | 5,436.04 | 5,766.01 | 5,374.70 | 5,641.77 | 5,641.77 | 4,571,741 |
| 01 Jan. 2019 | 5,267.78 | 5,442.09 | 5,205.82 | 5,436.04 | 5,436.04 | 1,399,631 |
| 31 Dec. 2018 | 5,456.26 | 5,470.02 | 5,215.32 | 5,267.78 | 5,267.78 | 3,358,010 |
| 30 Dec. 2018 | 5,321.27 | 5,482.25 | 5,264.96 | 5,456.26 | 5,456.26 | 3,225,713 |
| 29 Dec. 2018 | 5,510.18 | 5,568.73 | 5,296.81 | 5,321.27 | 5,321.27 | 3,249,713 |
| 28 Dec. 2018 | 5,131.23 | 5,599.73 | 5,104.17 | 5,510.18 | 5,510.18 | 4,321,350 |
| 27 Dec. 2018 | 5,393.35 | 5,437.58 | 5,092.96 | 5,131.23 | 5,131.23 | 3,273,577 |
| 26 Dec. 2018 | 5,379.20 | 5,496.02 | 5,272.25 | 5,393.35 | 5,393.35 | 1,553,273 |
| 25 Dec. 2018 | 5,740.94 | 5,770.25 | 5,265.96 | 5,379.20 | 5,379.20 | 3,113,777 |
| 24 Dec. 2018 | 5,596.18 | 6,019.63 | 5,596.18 | 5,740.94 | 5,740.94 | 3,262,991 |
| 23 Dec. 2018 | 5,645.03 | 5,729.43 | 5,561.44 | 5,596.18 | 5,596.18 | 2,796,610 |
| 22 Dec. 2018 | 5,437.64 | 5,678.45 | 5,407.81 | 5,645.03 | 5,645.03 | 2,156,434 |
| 21 Dec. 2018 | 5,728.72 | 5,826.28 | 5,390.86 | 5,437.64 | 5,437.64 | 4,020,983 |
| 20 Dec. 2018 | 5,194.56 | 5,825.25 | 5,156.27 | 5,728.72 | 5,728.72 | 5,456,766 |
| 19 Dec. 2018 | 5,127.11 | 5,428.60 | 5,080.68 | 5,194.56 | 5,194.56 | 6,737,074 |
| 18 Dec. 2018 | 4,886.70 | 5,127.11 | 4,689.11 | 5,127.11 | 5,127.11 | 4,751,308 |
| 17 Dec. 2018 | 4,440.44 | 4,957.83 | 4,403.41 | 4,886.70 | 4,886.70 | 4,107,838 |
| 16 Dec. 2018 | 4,394.80 | 4,561.91 | 4,329.90 | 4,440.44 | 4,440.44 | 1,498,036 |
| 15 Dec. 2018 | 4,468.01 | 4,543.70 | 4,230.79 | 4,394.80 | 4,394.80 | 1,405,372 |
| 14 Dec. 2018 | 4,548.92 | 4,604.65 | 4,408.17 | 4,468.01 | 4,468.01 | 2,259,220 |
| 13 Dec. 2018 | 4,755.92 | 4,827.32 | 4,501.23 | 4,548.92 | 4,548.92 | 2,055,736 |
| 12 Dec. 2018 | 4,680.63 | 4,799.66 | 4,622.37 | 4,755.92 | 4,755.92 | 2,632,706 |
| 11 Dec. 2018 | 4,760.58 | 4,784.29 | 4,608.42 | 4,680.63 | 4,680.63 | 2,084,899 |
| 10 Dec. 2018 | 4,914.89 | 4,982.17 | 4,683.55 | 4,760.58 | 4,760.58 | 2,604,797 |
| 09 Dec. 2018 | 4,727.44 | 5,023.86 | 4,666.48 | 4,914.89 | 4,914.89 | 2,362,099 |
| 08 Dec. 2018 | 4,724.35 | 4,858.62 | 4,547.08 | 4,727.44 | 4,727.44 | 1,897,963 |
| 07 Dec. 2018 | 4,806.23 | 4,879.40 | 4,502.15 | 4,724.35 | 4,724.35 | 4,693,775 |
| 06 Dec. 2018 | 5,140.33 | 5,320.54 | 4,806.23 | 4,806.23 | 4,806.23 | 4,934,276 |
| 05 Dec. 2018 | 5,333.15 | 5,405.86 | 5,116.86 | 5,140.33 | 5,140.33 | 2,301,045 |
| 04 Dec. 2018 | 5,250.95 | 5,477.92 | 5,135.33 | 5,333.15 | 5,333.15 | 2,766,589 |
| 03 Dec. 2018 | 5,577.36 | 5,625.37 | 5,176.60 | 5,250.95 | 5,250.95 | 3,945,193 |
| 02 Dec. 2018 | 5,679.50 | 5,807.06 | 5,536.98 | 5,586.65 | 5,586.65 | 2,759,972 |
| 01 Dec. 2018 | 5,466.64 | 5,804.47 | 5,346.22 | 5,682.43 | 5,682.43 | 2,162,588 |
| 30 Nov. 2018 | 5,820.82 | 5,898.89 | 5,345.38 | 5,466.36 | 5,466.36 | 3,066,477 |
| 29 Nov. 2018 | 5,793.36 | 6,020.13 | 5,648.50 | 5,808.72 | 5,808.72 | 3,888,606 |
| 28 Nov. 2018 | 5,260.05 | 5,962.42 | 5,245.71 | 5,791.27 | 5,791.27 | 5,227,531 |
| 27 Nov. 2018 | 5,193.80 | 5,304.79 | 4,945.47 | 5,258.31 | 5,258.31 | 4,452,750 |
| 26 Nov. 2018 | 5,435.35 | 5,610.74 | 4,938.01 | 5,188.60 | 5,188.60 | 5,454,081 |
| 25 Nov. 2018 | 5,275.44 | 5,579.08 | 4,802.89 | 5,435.57 | 5,435.57 | 7,124,939 |
| 24 Nov. 2018 | 5,951.12 | 6,025.15 | 5,159.31 | 5,275.44 | 5,275.44 | 6,543,383 |
| 23 Nov. 2018 | 5,925.10 | 5,995.85 | 5,712.53 | 5,959.51 | 5,959.51 | 4,392,526 |
| 22 Nov. 2018 | 6,274.39 | 6,523.33 | 5,898.52 | 5,923.51 | 5,923.51 | 5,095,535 |
| 21 Nov. 2018 | 6,075.57 | 6,383.66 | 5,904.33 | 6,274.39 | 6,274.39 | 7,234,198 |
| 20 Nov. 2018 | 6,479.85 | 6,674.72 | 5,694.86 | 6,068.87 | 6,068.87 | 15,981,866 |
| 19 Nov. 2018 | 7,585.21 | 7,585.21 | 6,427.07 | 6,502.57 | 6,502.57 | 9,371,391 |
| 18 Nov. 2018 | 7,472.33 | 7,646.43 | 7,465.25 | 7,579.24 | 7,579.24 | 2,667,044 |
| 17 Nov. 2018 | 7,564.03 | 7,576.40 | 7,429.20 | 7,472.33 | 7,472.33 | 2,893,370 |
| 16 Nov. 2018 | 7,709.36 | 7,767.55 | 7,442.03 | 7,572.73 | 7,572.73 | 3,699,353 |
| 15 Nov. 2018 | 7,868.20 | 7,936.14 | 7,257.70 | 7,705.73 | 7,705.73 | 7,386,078 |
| 14 Nov. 2018 | 8,714.00 | 8,759.37 | 7,639.82 | 7,877.18 | 7,877.18 | 8,325,920 |
| 13 Nov. 2018 | 8,804.57 | 8,804.57 | 8,702.19 | 8,714.00 | 8,714.00 | 2,844,100 |
| 12 Nov. 2018 | 8,841.39 | 8,875.56 | 8,751.25 | 8,789.76 | 8,789.76 | 2,634,335 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...