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 |
|---|---|---|---|---|---|---|
| 21 Sep. 2019 | 14,978.58 | 15,001.16 | 14,677.35 | 14,774.88 | 14,774.88 | 1,989,057 |
| 20 Sep. 2019 | 15,077.22 | 15,126.23 | 14,859.02 | 14,978.77 | 14,978.77 | 4,596,638 |
| 19 Sep. 2019 | 14,921.58 | 15,186.15 | 14,289.60 | 15,077.22 | 15,077.22 | 5,585,132 |
| 18 Sep. 2019 | 14,858.55 | 14,976.90 | 14,837.40 | 14,921.58 | 14,921.58 | 3,075,294 |
| 17 Sep. 2019 | 14,938.03 | 14,989.81 | 14,832.75 | 14,858.55 | 14,858.55 | 3,666,779 |
| 16 Sep. 2019 | 14,981.91 | 15,099.11 | 14,737.40 | 14,938.03 | 14,938.03 | 4,575,419 |
| 15 Sep. 2019 | 15,042.33 | 15,054.51 | 14,907.24 | 14,981.91 | 14,981.91 | 2,578,952 |
| 14 Sep. 2019 | 15,081.96 | 15,129.67 | 14,936.99 | 15,042.33 | 15,042.33 | 2,980,234 |
| 13 Sep. 2019 | 15,178.63 | 15,250.61 | 14,802.29 | 15,081.96 | 15,081.96 | 6,517,487 |
| 12 Sep. 2019 | 14,834.18 | 15,251.55 | 14,640.51 | 15,178.63 | 15,178.63 | 4,277,683 |
| 11 Sep. 2019 | 14,775.09 | 14,931.15 | 14,444.32 | 14,834.18 | 14,834.18 | 4,057,970 |
| 10 Sep. 2019 | 15,059.32 | 15,137.61 | 14,578.81 | 14,775.09 | 14,775.09 | 5,021,435 |
| 09 Sep. 2019 | 15,196.71 | 15,270.48 | 14,756.75 | 15,059.32 | 15,059.32 | 3,952,572 |
| 08 Sep. 2019 | 15,355.44 | 15,508.27 | 15,033.02 | 15,196.71 | 15,196.71 | 2,497,581 |
| 07 Sep. 2019 | 15,150.52 | 15,481.47 | 15,078.92 | 15,355.44 | 15,355.44 | 2,436,792 |
| 06 Sep. 2019 | 15,556.04 | 15,960.62 | 14,968.56 | 15,150.52 | 15,150.52 | 4,565,113 |
| 05 Sep. 2019 | 15,527.41 | 15,654.38 | 15,384.83 | 15,556.04 | 15,556.04 | 1,903,009 |
| 04 Sep. 2019 | 15,698.20 | 15,877.71 | 15,304.68 | 15,527.41 | 15,527.41 | 2,608,428 |
| 03 Sep. 2019 | 15,456.96 | 15,964.88 | 15,327.15 | 15,698.20 | 15,698.20 | 5,181,131 |
| 02 Sep. 2019 | 14,535.31 | 15,586.43 | 14,517.10 | 15,456.96 | 15,456.96 | 5,814,700 |
| 01 Sep. 2019 | 14,273.90 | 14,608.15 | 14,252.31 | 14,535.31 | 14,535.31 | 3,412,551 |
| 31 Aug. 2019 | 14,236.20 | 14,387.98 | 14,084.66 | 14,273.90 | 14,273.90 | 2,244,805 |
| 30 Aug. 2019 | 14,101.97 | 14,445.28 | 13,977.71 | 14,236.20 | 14,236.20 | 3,398,666 |
| 29 Aug. 2019 | 14,478.34 | 14,497.54 | 13,944.93 | 14,101.97 | 14,101.97 | 6,714,073 |
| 28 Aug. 2019 | 15,116.97 | 15,253.80 | 14,336.33 | 14,478.34 | 14,478.34 | 5,538,870 |
| 27 Aug. 2019 | 15,330.81 | 15,356.52 | 14,938.59 | 15,116.97 | 15,116.97 | 4,618,145 |
| 26 Aug. 2019 | 15,217.29 | 15,847.71 | 15,104.06 | 15,330.81 | 15,330.81 | 6,830,120 |
| 25 Aug. 2019 | 15,066.67 | 15,364.20 | 14,777.19 | 15,217.29 | 15,217.29 | 3,671,858 |
| 24 Aug. 2019 | 15,476.36 | 15,506.16 | 14,763.74 | 15,066.67 | 15,066.67 | 3,100,723 |
| 23 Aug. 2019 | 15,037.20 | 15,504.22 | 14,948.14 | 15,476.36 | 15,476.36 | 3,776,264 |
| 22 Aug. 2019 | 14,960.64 | 15,186.04 | 14,504.05 | 15,037.20 | 15,037.20 | 4,661,532 |
| 21 Aug. 2019 | 15,870.65 | 15,991.21 | 14,557.58 | 14,960.64 | 14,960.64 | 9,983,435 |
| 20 Aug. 2019 | 16,198.26 | 16,243.22 | 15,637.83 | 15,870.65 | 15,870.65 | 7,268,383 |
| 19 Aug. 2019 | 15,246.71 | 16,211.21 | 15,200.16 | 16,198.26 | 16,198.26 | 6,443,564 |
| 18 Aug. 2019 | 15,174.73 | 15,557.14 | 14,948.54 | 15,246.71 | 15,246.71 | 4,650,716 |
| 17 Aug. 2019 | 15,348.79 | 15,473.21 | 14,841.53 | 15,174.73 | 15,174.73 | 5,195,803 |
| 16 Aug. 2019 | 15,253.82 | 15,540.06 | 14,458.19 | 15,348.79 | 15,348.79 | 8,219,123 |
| 15 Aug. 2019 | 14,909.02 | 15,472.06 | 14,100.38 | 15,253.82 | 15,253.82 | 12,368,555 |
| 14 Aug. 2019 | 15,983.06 | 15,983.06 | 14,814.61 | 14,909.02 | 14,909.02 | 7,879,146 |
| 13 Aug. 2019 | 16,923.77 | 16,964.17 | 15,879.24 | 15,983.06 | 15,983.06 | 5,970,160 |
| 12 Aug. 2019 | 17,037.56 | 17,051.85 | 16,727.13 | 16,923.77 | 16,923.77 | 4,359,998 |
| 11 Aug. 2019 | 16,655.64 | 17,071.74 | 16,528.97 | 17,037.56 | 17,037.56 | 4,228,013 |
| 10 Aug. 2019 | 17,435.38 | 17,578.00 | 16,623.64 | 16,655.64 | 16,655.64 | 8,290,062 |
| 09 Aug. 2019 | 17,608.74 | 17,637.69 | 17,158.92 | 17,435.38 | 17,435.38 | 7,652,499 |
| 08 Aug. 2019 | 17,618.79 | 17,702.50 | 16,923.53 | 17,608.74 | 17,608.74 | 6,209,321 |
| 07 Aug. 2019 | 16,813.77 | 17,865.38 | 16,657.99 | 17,618.79 | 17,618.79 | 7,933,807 |
| 06 Aug. 2019 | 17,375.48 | 18,030.25 | 16,479.57 | 16,813.77 | 16,813.77 | 13,365,420 |
| 05 Aug. 2019 | 16,132.89 | 17,504.19 | 16,132.89 | 17,375.48 | 17,375.48 | 10,935,514 |
| 04 Aug. 2019 | 15,902.22 | 16,266.15 | 15,502.99 | 16,132.89 | 16,132.89 | 3,255,203 |
| 03 Aug. 2019 | 15,491.52 | 16,039.94 | 15,473.83 | 15,902.22 | 15,902.22 | 3,252,445 |
| 02 Aug. 2019 | 15,284.46 | 15,698.39 | 15,189.03 | 15,491.52 | 15,491.52 | 8,169,595 |
| 01 Aug. 2019 | 14,688.71 | 15,383.62 | 14,447.45 | 15,284.46 | 15,284.46 | 12,976,836 |
| 31 Jul. 2019 | 13,950.90 | 14,732.10 | 13,914.29 | 14,688.71 | 14,688.71 | 11,975,479 |
| 30 Jul. 2019 | 13,777.70 | 14,106.33 | 13,671.94 | 13,950.90 | 13,950.90 | 10,590,927 |
| 29 Jul. 2019 | 13,891.59 | 14,284.14 | 13,637.58 | 13,777.70 | 13,777.70 | 16,331,704 |
| 28 Jul. 2019 | 13,786.43 | 13,993.39 | 13,427.23 | 13,891.59 | 13,891.59 | 12,344,518 |
| 27 Jul. 2019 | 14,348.13 | 14,802.58 | 13,595.92 | 13,786.43 | 13,786.43 | 8,893,382 |
| 26 Jul. 2019 | 14,310.83 | 14,398.28 | 13,993.17 | 14,348.13 | 14,348.13 | 9,928,913 |
| 25 Jul. 2019 | 14,051.26 | 14,705.43 | 14,006.44 | 14,310.83 | 14,310.83 | 8,087,403 |
| 24 Jul. 2019 | 14,105.50 | 14,267.17 | 13,752.01 | 14,051.26 | 14,051.26 | 11,038,137 |
| 23 Jul. 2019 | 14,722.04 | 14,724.21 | 14,094.15 | 14,105.50 | 14,105.50 | 6,711,561 |
| 22 Jul. 2019 | 15,057.73 | 15,187.76 | 14,378.38 | 14,722.04 | 14,722.04 | 10,712,569 |
| 21 Jul. 2019 | 15,302.18 | 15,423.88 | 14,697.15 | 15,057.73 | 15,057.73 | 8,769,139 |
| 20 Jul. 2019 | 15,022.35 | 15,763.34 | 14,819.27 | 15,302.18 | 15,302.18 | 6,675,042 |
| 19 Jul. 2019 | 15,118.65 | 15,262.15 | 14,467.73 | 15,022.35 | 15,022.35 | 7,593,488 |
| 18 Jul. 2019 | 13,849.47 | 15,277.45 | 13,340.04 | 15,118.65 | 15,118.65 | 10,579,690 |
| 17 Jul. 2019 | 13,491.76 | 14,257.01 | 13,056.63 | 13,849.47 | 13,849.47 | 15,617,221 |
| 16 Jul. 2019 | 15,576.97 | 15,761.20 | 13,463.85 | 13,491.76 | 13,491.76 | 21,056,348 |
| 15 Jul. 2019 | 14,657.08 | 15,842.00 | 14,245.30 | 15,576.97 | 15,576.97 | 16,686,654 |
| 14 Jul. 2019 | 16,299.51 | 16,534.29 | 14,577.56 | 14,657.08 | 14,657.08 | 10,896,992 |
| 13 Jul. 2019 | 16,891.63 | 16,943.50 | 15,628.86 | 16,299.51 | 16,299.51 | 9,609,179 |
| 12 Jul. 2019 | 16,376.22 | 17,033.55 | 16,036.39 | 16,891.63 | 16,891.63 | 9,686,389 |
| 11 Jul. 2019 | 17,405.61 | 17,405.61 | 16,195.00 | 16,376.22 | 16,376.22 | 24,789,635 |
| 10 Jul. 2019 | 17,817.52 | 18,619.89 | 16,656.93 | 17,405.61 | 17,405.61 | 22,770,171 |
| 09 Jul. 2019 | 17,439.01 | 18,105.65 | 17,186.06 | 17,817.52 | 17,817.52 | 15,086,298 |
| 08 Jul. 2019 | 16,368.05 | 17,519.06 | 16,213.26 | 17,439.01 | 17,439.01 | 18,034,777 |
| 07 Jul. 2019 | 16,103.23 | 16,535.86 | 15,916.33 | 16,368.05 | 16,368.05 | 6,480,777 |
| 06 Jul. 2019 | 15,743.17 | 16,668.27 | 15,743.17 | 16,103.23 | 16,103.23 | 7,064,581 |
| 05 Jul. 2019 | 15,932.68 | 16,424.27 | 15,459.14 | 15,743.17 | 15,743.17 | 9,233,633 |
| 04 Jul. 2019 | 16,959.45 | 17,053.73 | 15,853.87 | 15,932.68 | 15,932.68 | 9,644,406 |
| 03 Jul. 2019 | 15,458.01 | 16,959.45 | 15,445.70 | 16,959.45 | 16,959.45 | 18,385,549 |
| 02 Jul. 2019 | 15,108.03 | 15,564.49 | 13,719.15 | 15,458.01 | 15,458.01 | 24,908,999 |
| 01 Jul. 2019 | 15,180.16 | 15,905.92 | 14,343.31 | 15,108.03 | 15,108.03 | 19,132,757 |
| 30 Jun. 2019 | 16,864.90 | 17,297.23 | 15,139.48 | 15,180.16 | 15,180.16 | 17,300,001 |
| 29 Jun. 2019 | 17,697.59 | 17,705.39 | 16,326.41 | 16,864.90 | 16,864.90 | 14,665,987 |
| 28 Jun. 2019 | 15,843.90 | 17,737.11 | 15,360.36 | 17,697.59 | 17,697.59 | 20,934,583 |
| 27 Jun. 2019 | 18,652.07 | 19,123.01 | 14,575.44 | 15,843.90 | 15,843.90 | 42,092,317 |
| 26 Jun. 2019 | 16,921.23 | 19,765.04 | 16,767.20 | 18,652.07 | 18,652.07 | 38,501,511 |
| 25 Jun. 2019 | 15,844.97 | 17,014.90 | 15,844.97 | 16,921.23 | 16,921.23 | 15,979,894 |
| 24 Jun. 2019 | 15,572.87 | 15,929.31 | 15,137.36 | 15,844.97 | 15,844.97 | 8,034,535 |
| 23 Jun. 2019 | 15,271.67 | 16,151.89 | 15,123.95 | 15,572.87 | 15,572.87 | 16,697,851 |
| 22 Jun. 2019 | 14,717.12 | 16,166.43 | 14,581.45 | 15,271.67 | 15,271.67 | 27,929,178 |
| 21 Jun. 2019 | 13,816.52 | 14,719.95 | 13,786.03 | 14,717.12 | 14,717.12 | 16,771,776 |
| 20 Jun. 2019 | 13,500.36 | 13,901.36 | 13,319.75 | 13,816.52 | 13,816.52 | 10,636,720 |
| 19 Jun. 2019 | 13,213.90 | 13,555.21 | 13,127.09 | 13,500.36 | 13,500.36 | 12,549,073 |
| 18 Jun. 2019 | 13,576.42 | 13,627.04 | 13,031.77 | 13,213.90 | 13,213.90 | 12,713,817 |
| 17 Jun. 2019 | 12,961.26 | 13,727.79 | 12,950.10 | 13,576.42 | 13,576.42 | 5,498,689 |
| 16 Jun. 2019 | 12,791.22 | 13,528.80 | 12,728.31 | 12,961.26 | 12,961.26 | 10,707,107 |
| 15 Jun. 2019 | 12,588.00 | 12,830.90 | 12,455.92 | 12,791.22 | 12,791.22 | 6,542,694 |
| 14 Jun. 2019 | 11,907.98 | 12,597.02 | 11,859.94 | 12,588.00 | 12,588.00 | 9,626,844 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...