Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Bitcoin AUD (BTC-AUD)

CCC - CoinMarketCap. Currency in AUD

Add to watchlist

41,283.42

+93.09

(+0.23%)

As of 09:04PM UTC. Market open.

Time period:

23 Sept 2022 - 23 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Sept 2023	41,275.18	41,343.29	41,176.45	41,283.42	41,283.42	11,745,605,632
22 Sept 2023	-	-	-	-	-	-
21 Sept 2023	-	-	-	-	-	-
20 Sept 2023	41,557.70	42,576.30	41,401.82	42,093.80	42,093.80	21,359,585,974
19 Sept 2023	41,201.63	42,628.57	41,037.22	41,547.50	41,547.50	24,249,513,795
18 Sept 2023	41,318.71	41,396.57	41,127.64	41,203.48	41,203.48	10,519,299,167
17 Sept 2023	41,378.23	41,609.29	41,172.46	41,319.26	41,319.26	11,511,713,279
16 Sept 2023	41,260.20	41,742.61	40,761.88	41,382.11	41,382.11	17,853,399,895
15 Sept 2023	40,847.63	41,614.11	40,644.27	41,269.30	41,269.30	21,476,718,684
14 Sept 2023	40,194.73	41,007.58	40,091.63	40,847.70	40,847.70	20,358,309,036
13 Sept 2023	39,133.10	41,171.57	39,169.38	40,188.18	40,188.18	29,024,588,383
12 Sept 2023	40,381.69	40,209.99	38,758.88	39,136.21	39,136.21	22,707,813,458
11 Sept 2023	40,561.17	40,643.25	40,108.32	40,382.48	40,382.48	12,349,055,297
10 Sept 2023	40,577.17	40,603.09	40,428.48	40,561.90	40,561.90	8,585,700,242
09 Sept 2023	41,150.23	41,388.27	40,149.02	40,577.53	40,577.53	16,943,852,735
08 Sept 2023	40,350.72	41,407.57	40,170.18	41,142.37	41,142.37	17,385,511,939
07 Sept 2023	40,448.54	40,681.32	39,831.06	40,358.44	40,358.44	19,985,032,324
06 Sept 2023	39,976.43	40,536.73	39,826.82	40,442.35	40,442.35	17,404,873,437
05 Sept 2023	40,210.57	40,313.25	39,706.32	39,972.49	39,972.49	16,539,775,190
04 Sept 2023	40,033.24	40,370.10	39,952.09	40,212.73	40,212.73	13,878,074,873
03 Sept 2023	39,927.14	40,189.25	39,853.14	40,032.20	40,032.20	15,630,440,518
02 Sept 2023	39,982.50	40,298.21	39,287.37	39,926.85	39,926.85	26,621,584,114
01 Sept 2023	42,137.63	42,438.64	39,722.25	39,978.58	39,978.58	31,113,070,118
31 Aug 2023	42,813.57	42,847.58	41,675.02	42,130.44	42,130.44	25,224,699,428
30 Aug 2023	40,607.09	43,497.10	40,203.21	42,815.59	42,815.59	45,349,554,483
29 Aug 2023	40,663.48	40,810.39	40,380.98	40,612.79	40,612.79	17,116,832,939
28 Aug 2023	40,612.49	40,857.86	40,545.12	40,663.61	40,663.61	10,775,855,068
27 Aug 2023	40,673.38	40,767.31	40,574.45	40,612.84	40,612.84	9,423,512,075
26 Aug 2023	40,799.09	40,804.59	40,372.27	40,674.06	40,674.06	19,372,337,196
25 Aug 2023	40,785.63	41,124.87	40,339.87	40,797.05	40,797.05	20,071,596,735
24 Aug 2023	40,533.51	41,370.73	40,198.07	40,785.82	40,785.82	26,209,420,105
23 Aug 2023	40,745.23	40,765.20	39,739.60	40,519.78	40,519.78	22,576,038,151
22 Aug 2023	40,830.37	40,886.03	40,442.02	40,734.93	40,734.93	20,850,042,905
21 Aug 2023	40,922.49	40,956.53	40,777.37	40,831.76	40,831.76	14,088,787,947
20 Aug 2023	40,845.61	41,161.76	40,460.75	40,921.46	40,921.46	16,671,167,042
19 Aug 2023	41,579.64	41,830.28	40,012.00	40,848.31	40,848.31	37,675,541,502
18 Aug 2023	44,748.88	44,873.05	39,686.04	41,624.08	41,624.08	48,580,489,004
17 Aug 2023	45,170.91	45,373.37	44,751.96	44,751.96	44,751.96	23,308,979,499
16 Aug 2023	45,326.86	45,359.56	45,012.73	45,172.88	45,172.88	19,574,468,141
15 Aug 2023	45,086.56	45,648.44	45,087.55	45,327.47	45,327.47	21,599,420,682
14 Aug 2023	45,250.07	45,288.29	45,047.48	45,086.02	45,086.02	11,285,622,791
13 Aug 2023	45,224.22	45,324.71	45,159.31	45,249.11	45,249.11	9,528,471,205
12 Aug 2023	45,185.12	45,242.48	45,043.95	45,221.04	45,221.04	15,682,717,479
11 Aug 2023	45,238.43	45,090.70	44,931.53	45,192.32	45,192.32	18,220,518,380
10 Aug 2023	45,562.48	46,060.95	44,971.04	45,234.64	45,234.64	28,124,122,805
09 Aug 2023	44,397.72	46,141.83	44,493.65	45,560.64	45,560.64	26,894,432,453
08 Aug 2023	44,174.87	44,499.59	43,790.13	44,398.57	44,398.57	20,720,185,885
07 Aug 2023	44,105.77	44,359.18	43,984.48	44,179.95	44,179.95	11,059,201,159
06 Aug 2023	44,153.89	44,195.00	43,975.31	44,103.37	44,103.37	10,020,279,143
05 Aug 2023	44,469.49	44,359.74	43,978.91	44,151.91	44,151.91	18,278,841,485
04 Aug 2023	44,579.08	44,944.48	44,356.38	44,476.04	44,476.04	19,480,651,999
03 Aug 2023	44,886.50	45,312.29	44,185.84	44,564.02	44,564.02	29,370,002,360
02 Aug 2023	43,524.24	44,843.56	43,379.23	44,843.56	44,843.56	27,611,759,318
01 Aug 2023	43,963.73	44,255.75	43,370.60	43,523.11	43,523.11	17,356,738,549
31 July 2023	44,152.66	44,282.11	43,635.61	43,959.22	43,959.22	13,031,393,748
30 July 2023	44,096.04	44,212.44	44,012.89	44,152.39	44,152.39	9,748,500,297
29 July 2023	43,524.55	44,311.91	43,955.68	44,095.73	44,095.73	16,872,429,269
28 July 2023	43,415.86	43,480.43	43,395.34	43,522.35	43,522.35	16,047,879,411
27 July 2023	43,058.96	43,898.09	43,176.37	43,417.59	43,417.59	19,963,612,203
26 July 2023	43,343.75	43,257.34	43,090.14	43,061.36	43,061.36	15,126,262,224
25 July 2023	44,738.68	44,730.49	42,867.69	43,340.70	43,340.70	22,869,639,971
24 July 2023	44,271.23	45,074.52	44,199.03	44,742.96	44,742.96	13,712,577,744
23 July 2023	44,440.86	44,570.69	44,084.00	44,244.02	44,244.02	11,700,551,384
22 July 2023	43,971.60	44,628.61	43,900.90	44,440.93	44,440.93	16,304,292,825
21 July 2023	44,181.00	44,289.02	43,710.03	43,952.28	43,952.28	21,620,885,686
20 July 2023	43,818.07	44,495.74	44,092.18	44,179.04	44,179.04	17,912,393,892
19 July 2023	44,268.98	44,358.43	43,431.25	43,810.03	43,810.03	19,279,360,908
18 July 2023	44,250.48	44,488.36	43,519.24	44,267.25	44,267.25	19,442,295,344
17 July 2023	44,301.02	44,505.86	43,997.18	44,249.76	44,249.76	12,458,405,235
16 July 2023	44,344.70	44,455.81	44,244.82	44,298.59	44,298.59	11,714,676,616
15 July 2023	45,691.79	45,815.11	43,830.37	44,348.04	44,348.04	30,581,722,674
14 July 2023	44,737.22	46,178.07	44,428.98	45,693.72	45,693.72	34,385,034,307
13 July 2023	45,747.28	46,272.11	44,521.82	44,743.34	44,743.34	21,797,262,377
12 July 2023	45,557.04	46,256.46	45,636.78	45,745.34	45,745.34	18,153,912,001
11 July 2023	45,114.11	46,470.59	44,853.65	45,552.30	45,552.30	22,208,475,760
10 July 2023	45,360.29	45,489.00	44,963.97	45,112.33	45,112.33	11,817,134,599
09 July 2023	45,470.37	45,484.32	45,043.66	45,361.69	45,361.69	11,244,949,171
08 July 2023	45,119.89	45,507.86	44,922.64	45,463.39	45,463.39	20,055,097,131
07 July 2023	45,840.26	47,170.36	45,254.50	45,121.91	45,121.91	31,876,026,523
06 July 2023	45,983.69	46,188.07	45,219.66	45,850.80	45,850.80	18,754,973,009
05 July 2023	46,682.24	46,898.21	45,801.25	45,981.98	45,981.98	19,139,492,968
04 July 2023	46,003.48	47,017.93	46,018.08	46,681.60	46,681.60	22,881,819,290
03 July 2023	45,906.90	46,188.07	45,393.76	45,997.85	45,997.85	15,823,068,848
02 July 2023	45,733.67	45,987.98	45,519.08	45,911.12	45,911.12	13,637,633,715
01 July 2023	46,003.77	47,154.57	44,496.64	45,741.78	45,741.78	39,603,388,505
30 June 2023	45,592.67	46,598.98	45,557.97	46,009.80	46,009.80	19,919,259,575
29 June 2023	45,937.56	45,947.61	45,289.19	45,592.76	45,592.76	22,081,681,424
28 June 2023	45,362.25	46,330.99	45,317.06	45,924.99	45,924.99	24,585,823,162
27 June 2023	45,622.64	45,882.82	44,853.39	45,357.48	45,357.48	24,712,962,574
26 June 2023	45,646.98	46,388.39	45,392.68	45,622.25	45,622.25	19,014,291,017
25 June 2023	45,976.26	46,119.11	45,349.56	45,652.27	45,652.27	18,153,827,416
24 June 2023	44,229.43	46,982.07	44,392.37	45,956.40	45,956.40	36,105,156,295
23 June 2023	44,119.40	44,907.43	43,901.59	44,252.95	44,252.95	30,554,781,306
22 June 2023	41,698.94	45,272.24	41,654.25	44,165.53	44,165.53	49,047,949,999
21 June 2023	39,187.14	41,823.42	39,471.89	41,722.77	41,722.77	32,715,225,405
20 June 2023	38,317.25	39,412.86	38,371.71	39,200.81	39,200.81	18,726,591,784
19 June 2023	38,583.32	38,752.33	38,303.36	38,318.38	38,318.38	13,917,789,876
18 June 2023	38,318.76	38,960.18	38,094.36	38,583.64	38,583.64	16,140,788,928
17 June 2023	37,175.57	38,495.05	36,765.19	38,316.99	38,316.99	23,758,891,193
16 June 2023	36,962.68	37,397.80	36,462.40	37,177.18	37,177.18	23,020,810,205
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,270.00+3.40(+0.05%)

ASX 2007,068.80+3.60(+0.05%)

AUD/USD0.6443+0.0026(+0.40%)

OIL90.33+0.70(+0.78%)

GOLD1,944.90+5.30(+0.27%)

Bitcoin AUD41,283.42+93.09(+0.23%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Bitcoin AUD (BTC-AUD)

ALL ORDS
7,270.00
+3.40(+0.05%)

ASX 200
7,068.80
+3.60(+0.05%)

AUD/USD
0.6443
+0.0026(+0.40%)

OIL
90.33
+0.70(+0.78%)

GOLD
1,944.90
+5.30(+0.27%)

Bitcoin AUD
41,283.42
+93.09(+0.23%)