Australia markets closed

Bitcoin AUD (BTC-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
40,903.73+1,620.07 (+4.12%)
As of 12:58PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
22 Jan 202139,283.6741,309.7337,348.0540,903.7340,903.73115,819,241,472
21 Jan 202145,843.5845,838.6838,973.3739,724.3439,724.3497,479,405,896
20 Jan 202146,736.4847,167.3443,379.1345,841.4645,841.4686,188,127,850
19 Jan 202147,680.4849,001.2246,762.0246,762.0246,762.0274,213,149,597
18 Jan 202146,580.0948,632.3045,403.9447,664.6747,664.6764,426,805,716
17 Jan 202146,947.5047,646.2644,322.3546,578.8446,578.8468,141,219,153
16 Jan 202147,803.6349,157.3446,259.3446,966.3246,966.3274,913,942,275
15 Jan 202150,360.3450,879.1744,978.2347,808.4647,808.4687,970,268,397
14 Jan 202148,183.2451,495.4747,598.7950,399.7250,399.7281,817,987,949
13 Jan 202143,617.1248,616.5641,959.5048,171.9548,171.9589,542,881,048
12 Jan 202146,082.0247,345.9342,417.9743,627.2043,627.2096,163,445,201
11 Jan 202149,667.8449,667.8439,642.7846,147.2746,147.27160,006,833,032
10 Jan 202151,874.0053,376.5446,359.4649,680.6849,680.68103,594,023,696
09 Jan 202152,520.3953,397.3750,192.6751,874.4351,874.4379,876,511,282
08 Jan 202150,700.7154,022.5447,472.1452,531.9452,531.94113,449,268,555
07 Jan 202147,128.0251,833.4846,906.6550,686.9150,686.91109,124,136,558
06 Jan 202143,817.3647,186.6543,152.6047,115.8647,115.8696,330,948,325
05 Jan 202141,693.0744,403.7939,221.8143,790.0743,790.0787,016,490,204
04 Jan 202142,548.6143,360.9637,133.9841,686.3941,686.39105,824,510,347
03 Jan 202141,763.4144,985.9341,663.2042,511.1142,511.11102,011,582,370
02 Jan 202138,184.9843,096.6837,814.1741,760.6341,760.6388,214,867,182
01 Jan 202137,658.8438,417.9137,410.7938,181.9938,181.9952,943,282,221
31 Dec 202037,515.3038,024.9836,470.3637,668.8637,668.8660,727,639,338
30 Dec 202035,953.0537,650.2335,953.0537,514.5037,514.5066,711,474,360
29 Dec 202035,690.5535,965.6434,213.9435,956.1335,956.1359,482,577,412
28 Dec 202034,531.2436,109.3434,433.7535,694.5035,694.5064,650,851,267
27 Dec 202034,791.1837,224.8634,095.4934,520.0434,520.0487,350,128,672
26 Dec 202032,472.1235,157.9132,269.0434,788.1034,788.1063,600,205,586
25 Dec 202031,246.3432,515.6530,926.6532,456.0332,456.0355,357,171,067
24 Dec 202030,651.6731,288.5729,994.2031,249.4731,249.4754,084,709,877
23 Dec 202031,483.3131,834.3730,098.4930,653.1730,653.1767,457,030,959
22 Dec 202030,087.8431,493.8129,702.9231,484.7131,484.7158,475,776,663
21 Dec 202030,938.2331,762.0229,460.6130,099.7730,099.7760,524,986,369
20 Dec 202031,300.2931,902.4530,363.6430,941.9730,941.9749,876,914,381
19 Dec 202030,344.1731,594.2429,942.2631,310.8731,310.8750,485,423,425
18 Dec 202029,951.7630,535.4729,468.0530,350.8530,350.8552,978,176,732
17 Dec 202028,150.9531,026.9328,018.9029,949.6129,949.6193,740,238,936
16 Dec 202025,694.8628,345.9125,553.9228,153.9228,153.9258,669,766,472
15 Dec 202025,542.1325,829.2825,385.1425,692.5625,692.5635,384,830,847
14 Dec 202025,357.6525,614.5525,248.0225,541.7625,541.7629,824,702,947
13 Dec 202024,962.5225,727.3224,866.3825,354.8525,354.8533,710,163,728
12 Dec 202023,959.8125,112.2223,952.8024,958.3924,958.3928,872,548,540
11 Dec 202024,274.8324,248.4823,401.9123,969.8723,969.8737,058,186,194
10 Dec 202024,958.1424,958.1423,867.2624,276.2424,276.2433,955,025,607
09 Dec 202024,728.3225,061.6224,082.7924,958.9724,958.9746,302,733,320
08 Dec 202025,880.7625,975.3824,646.3624,728.6724,728.6742,776,159,672
07 Dec 202026,032.4726,128.1825,479.3525,880.8925,880.8936,271,110,130
06 Dec 202025,797.2326,086.0025,452.0626,035.1526,035.1534,040,995,700
05 Dec 202025,183.3625,805.6825,037.6425,797.3025,797.3036,690,683,329
04 Dec 202026,151.7926,230.9825,181.7525,185.2225,185.2245,620,009,684
03 Dec 202025,902.4626,295.9825,539.6826,149.6926,149.6942,939,092,589
02 Dec 202025,473.1726,184.8824,861.9525,895.9425,895.9450,423,665,500
01 Dec 202026,687.0327,004.8224,916.7925,474.8725,474.8767,245,169,833
30 Nov 202024,564.3726,763.6124,564.3726,676.2426,676.2464,874,507,426
29 Nov 202023,992.6524,756.1423,775.3124,563.2324,563.2342,071,317,046
28 Nov 202023,171.1724,174.5022,897.2823,989.6523,989.6544,142,298,169
27 Nov 202023,317.4023,714.9722,349.5423,165.0323,165.0352,652,897,047
26 Nov 202025,434.8425,618.4022,198.0723,312.9323,312.9383,457,025,801
25 Nov 202025,934.0126,401.3025,230.0225,437.9425,437.9459,358,009,655
24 Nov 202025,175.4426,333.3724,765.4325,938.1525,938.1569,869,316,864
23 Nov 202025,120.5425,515.7124,583.5125,174.2225,174.2258,591,098,173
22 Nov 202025,527.5225,591.5224,198.1025,120.5225,120.5256,449,961,793
21 Nov 202025,498.8825,930.6325,256.5625,527.5225,527.5254,294,540,230
20 Nov 202024,516.1125,663.3024,407.2725,498.8725,498.8750,655,748,015
19 Nov 202024,387.6824,940.6323,921.4024,516.1224,516.1250,891,029,333
18 Nov 202024,186.2425,216.3623,722.7924,387.8724,387.8767,208,816,226
17 Nov 202022,796.1124,343.7022,625.4524,186.5424,186.5453,466,649,150
16 Nov 202021,883.1122,982.5121,794.2522,837.6722,837.6743,072,089,319
15 Nov 202022,101.2322,176.8421,722.7921,883.1221,883.1232,441,326,697
14 Nov 202022,444.6422,444.6421,662.5322,101.2322,101.2337,800,240,358
13 Nov 202022,484.9322,791.4622,061.1722,444.6422,444.6443,464,121,899
12 Nov 202021,558.3722,526.6721,347.3622,484.7922,484.7947,211,759,607
11 Nov 202020,998.8121,869.4820,998.7121,558.4321,558.4340,878,393,728
10 Nov 202021,065.5421,206.2120,811.7820,998.8020,998.8035,121,730,078
09 Nov 202021,243.3921,639.6220,429.0621,065.5021,065.5046,918,426,051
08 Nov 202020,437.8021,545.2620,314.2921,243.3521,243.3536,548,474,902
07 Nov 202021,446.5121,682.4119,872.1420,437.8020,437.8048,257,030,966
06 Nov 202021,455.0921,903.3820,968.5321,446.5121,446.5154,888,180,290
05 Nov 202019,682.9521,624.1919,640.8821,455.2621,455.2656,263,893,954
04 Nov 202019,383.6719,795.7119,174.1319,682.9119,682.9148,903,822,406
03 Nov 202019,212.3219,425.6618,899.0619,383.4119,383.4141,503,162,714
02 Nov 202019,603.4619,699.6018,808.6419,212.3719,212.3743,628,877,335
01 Nov 202019,605.9219,721.2119,388.7919,603.5719,603.5734,896,926,824
31 Oct 202019,272.3519,957.6319,145.7319,605.9219,605.9243,116,340,613
30 Oct 202019,094.5719,424.4718,722.6719,272.3419,272.3443,507,606,202
29 Oct 202018,811.7119,407.9218,449.7819,094.5919,094.5980,283,076,953
28 Oct 202019,168.9319,395.7418,345.0418,811.6918,811.6950,840,956,116
27 Oct 202018,371.8819,335.6918,343.7919,168.9419,168.9447,380,913,945
26 Oct 202018,273.1218,588.5718,026.0918,371.8918,371.8941,395,971,000
24 Oct 202018,361.2118,670.9518,083.8618,273.0818,273.0834,224,824,039
23 Oct 202018,113.9918,413.0418,049.8018,361.2118,361.2134,377,823,651
22 Oct 202018,200.5718,223.6017,913.5418,113.9418,113.9440,586,899,060
21 Oct 202018,019.2918,485.4617,930.2918,192.6418,192.6448,729,846,638
20 Oct 202016,900.3818,527.9716,868.3818,050.3318,050.3361,109,550,954
19 Oct 202016,651.5616,978.8916,590.0616,905.0016,905.0043,858,452,059
18 Oct 202016,206.1816,642.7916,095.9516,645.9816,645.9833,825,981,880
17 Oct 202016,037.2616,189.7116,025.3916,189.7116,189.7125,776,566,173
16 Oct 202015,989.4416,080.0215,937.5016,040.2516,040.2527,016,567,404
15 Oct 202016,228.7116,300.4515,860.1215,989.4415,989.4436,203,195,010
14 Oct 202016,001.2916,315.8915,976.2616,218.1616,218.1634,547,690,323
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...