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 |
|---|---|---|---|---|---|---|
| 18 Apr. 2019 | 7,305.22 | 7,447.49 | 7,293.66 | 7,443.71 | 7,443.71 | 2,736,648 |
| 16 Apr. 2019 | 7,054.40 | 7,284.46 | 7,027.00 | 7,284.46 | 7,284.46 | 3,117,952 |
| 15 Apr. 2019 | 7,214.66 | 7,248.27 | 6,948.03 | 7,074.11 | 7,074.11 | 3,229,426 |
| 14 Apr. 2019 | 7,076.63 | 7,243.37 | 7,040.15 | 7,210.08 | 7,210.08 | 2,568,163 |
| 13 Apr. 2019 | 7,121.09 | 7,184.83 | 7,054.45 | 7,076.63 | 7,076.63 | 2,701,782 |
| 12 Apr. 2019 | 7,107.90 | 7,137.62 | 6,926.97 | 7,121.09 | 7,121.09 | 3,257,394 |
| 11 Apr. 2019 | 7,410.15 | 7,444.86 | 6,996.62 | 7,110.26 | 7,110.26 | 4,613,045 |
| 10 Apr. 2019 | 7,284.37 | 7,577.66 | 7,270.12 | 7,389.35 | 7,389.35 | 3,733,289 |
| 09 Apr. 2019 | 7,421.02 | 7,421.02 | 7,251.79 | 7,284.37 | 7,284.37 | 3,471,408 |
| 08 Apr. 2019 | 7,253.71 | 7,460.10 | 7,216.95 | 7,412.93 | 7,412.93 | 4,388,055 |
| 07 Apr. 2019 | 7,079.07 | 7,304.89 | 7,008.20 | 7,253.71 | 7,253.71 | 2,158,510 |
| 06 Apr. 2019 | 7,006.39 | 7,259.72 | 6,935.19 | 7,079.07 | 7,079.07 | 1,607,096 |
| 05 Apr. 2019 | 6,860.35 | 7,072.26 | 6,821.48 | 7,006.39 | 7,006.39 | 2,843,690 |
| 04 Apr. 2019 | 6,969.12 | 7,113.73 | 6,709.30 | 6,867.15 | 6,867.15 | 4,482,123 |
| 03 Apr. 2019 | 6,886.84 | 7,461.30 | 6,771.73 | 6,984.25 | 6,984.25 | 7,660,681 |
| 02 Apr. 2019 | 5,787.54 | 6,931.69 | 5,783.84 | 6,907.90 | 6,907.90 | 7,179,064 |
| 01 Apr. 2019 | 5,738.09 | 5,815.22 | 5,703.02 | 5,787.54 | 5,787.54 | 3,417,164 |
| 31 Mar. 2019 | 5,756.64 | 5,772.40 | 5,706.25 | 5,738.09 | 5,738.09 | 2,550,625 |
| 30 Mar. 2019 | 5,765.20 | 5,794.36 | 5,686.07 | 5,756.64 | 5,756.64 | 1,767,214 |
| 29 Mar. 2019 | 5,676.20 | 5,781.62 | 5,649.93 | 5,765.20 | 5,765.20 | 2,859,682 |
| 28 Mar. 2019 | 5,694.80 | 5,694.80 | 5,637.95 | 5,676.20 | 5,676.20 | 2,266,322 |
| 27 Mar. 2019 | 5,508.50 | 5,694.93 | 5,501.70 | 5,694.80 | 5,694.80 | 2,957,640 |
| 26 Mar. 2019 | 5,517.02 | 5,528.66 | 5,469.72 | 5,508.50 | 5,508.50 | 2,407,124 |
| 25 Mar. 2019 | 5,617.53 | 5,640.68 | 5,463.34 | 5,517.02 | 5,517.02 | 2,379,585 |
| 24 Mar. 2019 | 5,639.09 | 5,639.09 | 5,589.91 | 5,617.53 | 5,617.53 | 826,468 |
| 23 Mar. 2019 | 5,642.84 | 5,655.03 | 5,602.73 | 5,639.09 | 5,639.09 | 1,042,824 |
| 22 Mar. 2019 | 5,612.88 | 5,664.16 | 5,570.12 | 5,642.84 | 5,642.84 | 1,608,658 |
| 21 Mar. 2019 | 5,656.67 | 5,686.09 | 5,542.80 | 5,612.88 | 5,612.88 | 1,652,523 |
| 20 Mar. 2019 | 5,636.40 | 5,664.41 | 5,612.97 | 5,656.67 | 5,656.67 | 2,293,997 |
| 19 Mar. 2019 | 5,588.36 | 5,653.23 | 5,570.94 | 5,636.40 | 5,636.40 | 1,432,011 |
| 18 Mar. 2019 | 5,626.45 | 5,685.03 | 5,567.37 | 5,588.36 | 5,588.36 | 2,152,118 |
| 17 Mar. 2019 | 5,633.66 | 5,646.78 | 5,549.42 | 5,626.45 | 5,626.45 | 1,568,911 |
| 16 Mar. 2019 | 5,508.68 | 5,693.12 | 5,502.90 | 5,633.66 | 5,633.66 | 2,904,916 |
| 15 Mar. 2019 | 5,449.54 | 5,528.99 | 5,445.86 | 5,508.68 | 5,508.68 | 2,551,183 |
| 14 Mar. 2019 | 5,437.98 | 5,523.47 | 5,410.44 | 5,449.54 | 5,449.54 | 2,233,883 |
| 13 Mar. 2019 | 5,457.96 | 5,490.93 | 5,419.53 | 5,437.98 | 5,437.98 | 2,111,902 |
| 12 Mar. 2019 | 5,457.39 | 5,490.39 | 5,396.76 | 5,457.96 | 5,457.96 | 2,311,126 |
| 11 Mar. 2019 | 5,555.14 | 5,570.71 | 5,441.41 | 5,457.39 | 5,457.39 | 3,316,647 |
| 10 Mar. 2019 | 5,547.39 | 5,567.62 | 5,500.64 | 5,555.14 | 5,555.14 | 2,498,352 |
| 09 Mar. 2019 | 5,469.85 | 5,592.31 | 5,457.16 | 5,547.39 | 5,547.39 | 1,971,364 |
| 08 Mar. 2019 | 5,500.94 | 5,571.18 | 5,403.34 | 5,469.85 | 5,469.85 | 2,569,365 |
| 07 Mar. 2019 | 5,491.54 | 5,540.46 | 5,455.23 | 5,500.94 | 5,500.94 | 2,907,410 |
| 06 Mar. 2019 | 5,449.19 | 5,518.71 | 5,392.46 | 5,491.54 | 5,491.54 | 2,592,751 |
| 05 Mar. 2019 | 5,250.33 | 5,477.93 | 5,229.19 | 5,449.19 | 5,449.19 | 1,650,275 |
| 04 Mar. 2019 | 5,340.09 | 5,391.16 | 5,215.62 | 5,250.33 | 5,250.33 | 3,270,515 |
| 03 Mar. 2019 | 5,386.55 | 5,391.42 | 5,332.48 | 5,340.09 | 5,340.09 | 1,728,871 |
| 02 Mar. 2019 | 5,397.19 | 5,409.84 | 5,329.76 | 5,386.55 | 5,386.55 | 1,524,764 |
| 01 Mar. 2019 | 5,355.24 | 5,437.92 | 5,343.19 | 5,397.19 | 5,397.19 | 2,095,044 |
| 28 Feb. 2019 | 5,329.73 | 5,452.69 | 5,315.12 | 5,355.24 | 5,355.24 | 2,765,457 |
| 27 Feb. 2019 | 5,292.41 | 5,350.44 | 5,157.49 | 5,329.73 | 5,329.73 | 3,165,860 |
| 26 Feb. 2019 | 5,351.12 | 5,376.36 | 5,279.66 | 5,292.41 | 5,292.41 | 3,065,153 |
| 25 Feb. 2019 | 5,213.99 | 5,375.61 | 5,213.79 | 5,351.12 | 5,351.12 | 2,834,913 |
| 24 Feb. 2019 | 5,741.51 | 5,831.45 | 5,213.99 | 5,213.99 | 5,213.99 | 3,673,002 |
| 23 Feb. 2019 | 5,541.08 | 5,783.83 | 5,491.52 | 5,741.51 | 5,741.51 | 2,179,660 |
| 22 Feb. 2019 | 5,483.40 | 5,562.59 | 5,467.88 | 5,541.08 | 5,541.08 | 2,227,147 |
| 21 Feb. 2019 | 5,498.92 | 5,590.85 | 5,442.69 | 5,483.40 | 5,483.40 | 2,842,905 |
| 20 Feb. 2019 | 5,441.72 | 5,522.28 | 5,407.25 | 5,498.92 | 5,498.92 | 2,739,896 |
| 19 Feb. 2019 | 5,421.12 | 5,565.02 | 5,407.76 | 5,441.72 | 5,441.72 | 3,176,277 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...