News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Bitcoin AUD (BTC-AUD)

CCC - CoinMarketCap. Currency in AUD

Add to watchlist

54,192.26+1,464.97 (+2.78%)

As of 2:02PM BST. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
28 July 2021	53,511.78	55,576.44	52,897.54	54,192.26	54,192.26	53,057,900,544
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
16 July 2021	42,896.36	43,451.39	41,923.09	42,470.23	42,470.23	32,032,876,588
15 July 2021	43,883.84	44,384.51	42,058.71	42,814.43	42,814.43	28,695,682,842
14 July 2021	43,986.74	44,174.99	42,531.43	43,876.46	43,876.46	28,575,847,650
13 July 2021	44,298.13	44,556.64	43,337.45	43,957.41	43,957.41	25,701,873,117
12 July 2021	45,735.62	46,304.37	43,718.82	44,338.75	44,338.75	32,524,727,865
11 July 2021	44,766.55	46,167.26	44,549.68	45,717.16	45,717.16	26,848,974,368
10 July 2021	45,122.79	45,653.71	44,241.44	44,781.84	44,781.84	30,689,343,275
09 July 2021	44,211.96	45,431.14	43,549.40	45,105.13	45,105.13	36,614,741,863
08 July 2021	45,286.65	45,330.40	43,266.24	44,233.09	44,233.09	40,241,328,409
07 July 2021	45,668.70	46,550.99	45,219.41	45,240.84	45,240.84	33,134,906,721
06 July 2021	44,721.05	46,227.25	44,866.27	45,681.39	45,681.39	35,361,691,095
05 July 2021	46,930.89	46,930.89	44,108.44	44,750.88	44,750.88	35,435,693,627
04 July 2021	46,034.52	47,752.37	45,677.18	46,935.46	46,935.46	33,151,248,693
03 July 2021	44,960.70	46,358.14	44,360.79	46,038.48	46,038.48	32,380,946,104
02 July 2021	44,939.52	45,462.52	43,900.88	45,017.31	45,017.31	51,434,402,462
01 July 2021	46,732.50	46,732.50	44,056.51	44,969.68	44,969.68	50,685,093,813
30 June 2021	47,787.57	47,990.90	45,474.34	46,738.98	46,738.98	45,429,406,887
29 June 2021	45,552.87	48,649.86	45,340.49	47,733.52	47,733.52	50,439,983,155
28 June 2021	45,661.59	46,387.73	44,854.82	45,498.40	45,498.40	44,782,496,666
27 June 2021	42,556.38	45,648.22	42,271.99	45,622.77	45,622.77	46,757,751,425
26 June 2021	41,643.16	43,017.78	39,784.50	42,422.93	42,422.93	50,857,235,874
25 June 2021	45,713.07	46,744.80	41,321.84	41,699.98	41,699.98	53,026,101,930
24 June 2021	44,475.44	46,468.09	42,745.60	45,717.46	45,717.46	43,687,536,403
23 June 2021	43,041.44	45,880.86	42,074.43	44,528.56	44,528.56	61,158,036,966
22 June 2021	41,970.61	44,068.13	38,492.34	43,028.13	43,028.13	78,051,821,716
21 June 2021	47,508.86	47,619.38	41,495.53	42,042.70	42,042.70	70,090,479,619
20 June 2021	47,557.02	48,179.58	44,707.25	47,585.04	47,585.04	48,872,350,786
19 June 2021	47,946.68	48,753.41	46,714.45	47,627.54	47,627.54	41,732,122,047
18 June 2021	50,417.80	50,542.33	47,014.88	47,856.71	47,856.71	48,409,853,714
17 June 2021	50,351.76	52,021.29	49,602.10	50,356.96	50,356.96	49,090,765,406
16 June 2021	52,264.61	52,652.36	50,135.32	50,359.16	50,359.16	51,494,562,160
15 June 2021	52,415.36	53,745.01	51,516.12	52,573.73	52,573.73	60,398,555,869
14 June 2021	50,619.37	53,054.07	50,340.02	52,144.79	52,144.79	55,944,207,533
13 June 2021	46,128.52	51,029.02	45,231.16	50,724.31	50,724.31	52,762,805,584
12 June 2021	48,443.46	48,532.70	45,054.82	46,124.27	46,124.27	49,201,225,455
11 June 2021	47,366.91	48,513.37	46,530.00	48,436.01	48,436.01	50,207,335,976
10 June 2021	48,373.10	49,527.60	46,241.96	47,374.10	47,374.10	56,246,025,862
09 June 2021	43,179.88	48,566.64	41,968.79	48,315.66	48,315.66	69,828,057,668
08 June 2021	43,306.67	43,819.19	40,218.50	43,251.80	43,251.80	64,481,134,087
07 June 2021	46,286.23	47,556.71	43,161.84	43,269.52	43,269.52	43,428,396,384
06 June 2021	45,907.85	47,067.62	45,619.34	46,321.25	46,321.25	37,345,727,484
05 June 2021	47,640.83	48,981.12	45,083.45	45,925.10	45,925.10	46,451,512,791
04 June 2021	51,210.35	51,210.35	46,581.77	47,659.23	47,659.23	54,036,314,695
03 June 2021	48,551.10	51,046.20	48,113.25	51,166.34	51,166.34	46,275,286,406
02 June 2021	47,319.67	49,305.05	46,340.29	48,519.82	48,519.82	42,703,517,889
01 June 2021	48,162.32	48,911.95	46,155.18	47,300.33	47,300.33	44,662,929,299
31 May 2021	46,261.68	48,371.10	44,326.20	48,212.77	48,212.77	50,378,487,537
30 May 2021	44,879.71	47,206.43	43,470.50	46,287.02	46,287.02	41,056,043,083
29 May 2021	46,276.07	48,286.59	43,695.10	44,890.95	44,890.95	58,656,663,637
28 May 2021	49,735.32	50,194.38	45,102.29	46,293.51	46,293.51	71,584,933,728
27 May 2021	50,799.15	52,181.85	48,155.84	49,644.77	49,644.77	55,810,811,879
26 May 2021	49,548.48	52,443.14	48,858.77	50,769.83	50,769.83	66,342,241,084
25 May 2021	50,055.17	51,307.07	47,102.18	49,560.88	49,560.88	72,545,580,814
24 May 2021	44,920.28	51,370.20	44,710.24	49,939.30	49,939.30	86,908,817,315
23 May 2021	48,563.67	49,544.18	40,406.49	45,011.18	45,011.18	101,579,966,576
22 May 2021	48,356.09	50,245.29	45,784.57	48,570.38	48,570.38	74,243,093,200
21 May 2021	52,249.25	54,259.94	43,497.88	48,270.25	48,270.25	106,170,361,431
20 May 2021	47,607.14	54,675.59	45,317.29	52,488.36	52,488.36	113,620,979,869
19 May 2021	55,143.58	55,928.76	39,622.33	47,929.37	47,929.37	163,672,024,381
18 May 2021	55,947.61	58,769.69	54,343.14	55,097.90	55,097.90	72,147,498,511
17 May 2021	59,673.54	59,967.83	54,326.94	56,011.23	56,011.23	96,363,905,384
16 May 2021	60,079.56	63,942.07	56,561.80	59,725.16	59,725.16	82,341,672,964
15 May 2021	64,116.26	65,124.74	60,012.05	60,135.56	60,135.56	76,083,591,816
14 May 2021	64,324.61	66,162.70	63,251.77	64,148.46	64,148.46	71,680,762,699
13 May 2021	64,321.64	66,390.13	60,827.66	64,367.60	64,367.60	125,224,973,414
12 May 2021	72,359.13	74,376.59	63,565.21	63,565.21	63,565.21	97,274,276,703
11 May 2021	71,229.70	72,529.45	69,642.36	72,346.41	72,346.41	78,220,194,835
10 May 2021	74,126.68	75,892.83	68,970.90	71,245.71	71,245.71	91,546,534,658
09 May 2021	75,049.41	75,474.52	71,996.09	74,103.07	74,103.07	83,869,031,548
08 May 2021	73,115.31	75,797.94	72,633.99	74,955.59	74,955.59	83,341,920,073
07 May 2021	72,448.72	74,676.22	71,158.05	73,119.95	73,119.95	87,242,088,191
06 May 2021	74,106.81	75,278.11	71,198.59	72,426.32	72,426.32	89,284,166,525
05 May 2021	69,055.55	74,741.27	68,647.90	74,084.49	74,084.49	89,330,369,216
04 May 2021	73,744.84	73,744.84	68,966.46	69,161.06	69,161.06	88,912,312,230
03 May 2021	73,332.82	76,342.60	73,342.22	73,726.95	73,726.95	66,654,409,439
02 May 2021	74,933.06	75,032.49	72,705.01	73,346.81	73,346.81	49,446,191,891
01 May 2021	74,788.97	75,739.70	73,930.62	74,935.90	74,935.90	55,509,156,030
30 Apr 2021	68,877.03	75,030.07	68,325.09	74,834.99	74,834.99	67,896,744,503
29 Apr 2021	70,320.06	70,623.30	67,443.66	68,859.60	68,859.60	59,259,809,332
28 Apr 2021	70,855.93	72,158.73	69,613.27	70,277.27	70,277.27	61,529,726,444
27 Apr 2021	69,302.56	71,335.48	68,479.11	70,851.40	70,851.40	63,661,224,320
26 Apr 2021	63,386.67	69,560.63	63,064.76	69,291.60	69,291.60	74,758,664,805
25 Apr 2021	64,609.30	65,247.92	60,840.22	63,291.69	63,291.69	59,562,789,482
24 Apr 2021	66,021.91	66,053.34	62,998.93	64,606.76	64,606.76	63,268,988,182
23 Apr 2021	67,160.45	67,583.67	61,700.26	65,957.91	65,957.91	111,882,489,355
22 Apr 2021	69,454.50	71,672.47	65,657.13	67,189.60	67,189.60	97,091,764,292
21 Apr 2021	73,127.52	73,455.48	69,250.99	69,517.67	69,517.67	70,833,743,922
20 Apr 2021	71,710.46	73,876.43	68,425.37	73,129.98	73,129.98	87,861,753,453
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,649.60-54.40(-0.71%)

AUD/USD0.7340-0.0022(-0.30%)

ASX 2007,379.30-52.10(-0.70%)

OIL72.19+0.54(+0.75%)

GOLD1,797.20-2.60(-0.14%)

Bitcoin AUD54,192.26+1,464.97(+2.78%)

News that makes you smarter and richer... For free.

Bitcoin AUD (BTC-AUD)

ALL ORDS
7,649.60
-54.40(-0.71%)

AUD/USD
0.7340
-0.0022(-0.30%)

ASX 200
7,379.30
-52.10(-0.70%)

OIL
72.19
+0.54(+0.75%)

GOLD
1,797.20
-2.60(-0.14%)

Bitcoin AUD
54,192.26
+1,464.97(+2.78%)