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 |
|---|---|---|---|---|---|---|
| 22 Sep. 2018 | 9,175.07 | 9,292.62 | 9,175.07 | 9,259.59 | 9,259.59 | 140,233 |
| 20 Sep. 2018 | 8,816.34 | 9,163.35 | 8,719.12 | 8,916.68 | 8,916.68 | 1,703,219 |
| 19 Sep. 2018 | 8,816.01 | 8,952.37 | 8,504.86 | 8,816.34 | 8,816.34 | 1,897,359 |
| 18 Sep. 2018 | 8,785.34 | 9,356.40 | 8,693.58 | 8,816.01 | 8,816.01 | 1,342,519 |
| 17 Sep. 2018 | 9,058.83 | 9,111.92 | 8,677.04 | 8,784.76 | 8,784.76 | 2,485,467 |
| 16 Sep. 2018 | 9,096.37 | 9,658.35 | 8,962.34 | 9,058.83 | 9,058.83 | 836,505 |
| 15 Sep. 2018 | 9,042.61 | 9,680.03 | 9,015.82 | 9,096.37 | 9,096.37 | 597,555 |
| 14 Sep. 2018 | 9,004.97 | 9,273.68 | 8,883.36 | 9,042.61 | 9,042.61 | 1,141,952 |
| 13 Sep. 2018 | 8,819.30 | 9,638.69 | 8,819.30 | 9,004.97 | 9,004.97 | 1,701,966 |
| 12 Sep. 2018 | 8,829.14 | 8,858.12 | 8,689.19 | 8,819.30 | 8,819.30 | 1,803,493 |
| 11 Sep. 2018 | 8,826.52 | 9,013.19 | 8,713.58 | 8,829.14 | 8,829.14 | 1,820,514 |
| 10 Sep. 2018 | 8,802.43 | 9,521.62 | 8,779.68 | 8,826.52 | 8,826.52 | 1,311,326 |
| 09 Sep. 2018 | 8,771.37 | 9,535.73 | 8,634.81 | 8,802.43 | 8,802.43 | 1,697,589 |
| 08 Sep. 2018 | 9,059.35 | 9,142.81 | 8,677.16 | 8,788.09 | 8,788.09 | 1,347,952 |
| 07 Sep. 2018 | 9,085.77 | 9,652.78 | 8,900.74 | 9,058.39 | 9,058.39 | 1,811,260 |
| 06 Sep. 2018 | 9,311.30 | 9,359.82 | 8,763.25 | 9,085.77 | 9,085.77 | 7,814,531 |
| 05 Sep. 2018 | 10,232.07 | 10,292.30 | 9,280.34 | 9,310.20 | 9,310.20 | 3,890,112 |
| 04 Sep. 2018 | 10,035.59 | 10,876.47 | 10,005.31 | 10,232.07 | 10,232.07 | 1,910,708 |
| 03 Sep. 2018 | 10,104.80 | 10,564.17 | 9,904.86 | 10,035.59 | 10,035.59 | 3,009,749 |
| 02 Sep. 2018 | 9,997.54 | 10,409.61 | 9,891.07 | 10,081.22 | 10,081.22 | 1,588,725 |
| 01 Sep. 2018 | 9,763.94 | 10,487.20 | 9,728.20 | 9,997.54 | 9,997.54 | 2,558,801 |
| 31 Aug. 2018 | 9,603.09 | 10,415.62 | 9,520.49 | 9,763.94 | 9,763.94 | 2,174,466 |
| 30 Aug. 2018 | 9,591.16 | 9,652.84 | 9,325.92 | 9,603.09 | 9,603.09 | 2,358,221 |
| 29 Aug. 2018 | 9,622.36 | 10,213.34 | 9,493.13 | 9,584.84 | 9,584.84 | 2,001,652 |
| 28 Aug. 2018 | 9,358.41 | 9,708.36 | 9,326.73 | 9,622.36 | 9,622.36 | 3,467,310 |
| 27 Aug. 2018 | 9,170.87 | 9,725.72 | 9,074.93 | 9,358.41 | 9,358.41 | 2,696,765 |
| 26 Aug. 2018 | 9,192.75 | 9,673.89 | 9,010.27 | 9,172.49 | 9,172.49 | 1,103,886 |
| 25 Aug. 2018 | 9,152.65 | 9,867.48 | 9,095.80 | 9,192.75 | 9,192.75 | 1,330,007 |
| 24 Aug. 2018 | 9,032.25 | 9,174.59 | 8,831.98 | 9,146.66 | 9,146.66 | 2,341,331 |
| 23 Aug. 2018 | 8,696.08 | 9,392.16 | 8,671.87 | 9,032.25 | 9,032.25 | 2,498,498 |
| 22 Aug. 2018 | 8,860.97 | 9,346.21 | 8,574.11 | 8,698.18 | 8,698.18 | 10,398,152 |
| 21 Aug. 2018 | 8,588.89 | 9,355.30 | 8,574.09 | 8,860.97 | 8,860.97 | 2,161,898 |
| 20 Aug. 2018 | 8,875.89 | 9,452.11 | 8,530.30 | 8,615.09 | 8,615.09 | 1,900,037 |
| 19 Aug. 2018 | 8,825.32 | 9,392.19 | 8,669.17 | 8,920.44 | 8,920.44 | 1,425,200 |
| 18 Aug. 2018 | 9,055.59 | 9,323.54 | 8,686.38 | 8,838.52 | 8,838.52 | 1,213,161 |
| 17 Aug. 2018 | 8,757.58 | 9,493.62 | 8,733.18 | 9,055.59 | 9,055.59 | 1,801,325 |
| 16 Aug. 2018 | 8,737.60 | 9,226.11 | 8,618.25 | 8,749.45 | 8,749.45 | 2,560,711 |
| 15 Aug. 2018 | 8,593.65 | 9,151.12 | 8,574.18 | 8,737.60 | 8,737.60 | 4,239,130 |
| 14 Aug. 2018 | 8,657.60 | 8,669.10 | 8,172.04 | 8,587.31 | 8,587.31 | 4,218,281 |
| 13 Aug. 2018 | 8,720.65 | 8,976.79 | 8,538.09 | 8,645.19 | 8,645.19 | 2,015,276 |
| 12 Aug. 2018 | 8,464.61 | 8,464.61 | 8,464.61 | 8,464.61 | 8,464.61 | - |
| 11 Aug. 2018 | 8,499.17 | 8,760.35 | 8,407.28 | 8,464.61 | 8,464.61 | 1,337,240 |
| 10 Aug. 2018 | 8,965.25 | 9,002.18 | 8,368.83 | 8,499.21 | 8,499.21 | 4,037,697 |
| 09 Aug. 2018 | 8,472.74 | 9,334.89 | 8,461.89 | 8,965.25 | 8,965.25 | 2,211,514 |
| 08 Aug. 2018 | 9,070.90 | 9,309.33 | 8,314.80 | 8,472.74 | 8,472.74 | 4,284,543 |
| 07 Aug. 2018 | 9,420.54 | 9,705.39 | 9,051.49 | 9,092.43 | 9,092.43 | 2,207,785 |
| 06 Aug. 2018 | 9,559.81 | 9,982.52 | 9,257.23 | 9,420.54 | 9,420.54 | 2,318,430 |
| 05 Aug. 2018 | 9,486.67 | 10,221.01 | 9,342.31 | 9,559.81 | 9,559.81 | 921,649 |
| 04 Aug. 2018 | 10,000.28 | 10,637.74 | 9,407.27 | 9,486.67 | 9,486.67 | 1,224,567 |
| 03 Aug. 2018 | 10,242.35 | 10,838.55 | 9,887.08 | 10,000.28 | 10,000.28 | 1,804,883 |
| 02 Aug. 2018 | 10,274.45 | 10,846.38 | 10,093.51 | 10,250.21 | 10,250.21 | 1,717,373 |
| 01 Aug. 2018 | 10,452.20 | 10,845.94 | 10,033.21 | 10,274.45 | 10,274.45 | 3,022,098 |
| 31 Jul. 2018 | 11,026.22 | 11,030.45 | 10,287.36 | 10,452.20 | 10,452.20 | 3,924,851 |
| 30 Jul. 2018 | 11,114.06 | 11,498.35 | 10,650.35 | 11,012.00 | 11,012.00 | 2,057,424 |
| 29 Jul. 2018 | 11,121.73 | 11,580.47 | 10,989.08 | 11,114.06 | 11,114.06 | 870,722 |
| 28 Jul. 2018 | 11,033.27 | 11,395.95 | 10,926.51 | 11,121.73 | 11,121.73 | 998,844 |
| 27 Jul. 2018 | 10,690.76 | 11,181.20 | 10,499.97 | 11,033.27 | 11,033.27 | 2,791,081 |
| 26 Jul. 2018 | 10,913.79 | 11,230.87 | 10,600.04 | 10,690.76 | 10,690.76 | 2,981,166 |
| 25 Jul. 2018 | 11,320.04 | 11,435.23 | 10,817.81 | 10,913.79 | 10,913.79 | 3,255,888 |
| 24 Jul. 2018 | 10,429.60 | 11,399.97 | 10,366.39 | 11,320.07 | 11,320.07 | 4,560,497 |
| 23 Jul. 2018 | 9,947.28 | 10,523.89 | 9,918.64 | 10,429.60 | 10,429.60 | 3,369,814 |
| 22 Jul. 2018 | 9,981.77 | 10,150.00 | 9,900.00 | 9,947.28 | 9,947.28 | 725,290 |
| 21 Jul. 2018 | 9,903.45 | 9,986.74 | 9,700.31 | 9,981.77 | 9,981.77 | 815,005 |
| 20 Jul. 2018 | 10,104.32 | 10,288.11 | 9,804.80 | 9,903.45 | 9,903.45 | 2,991,611 |
| 19 Jul. 2018 | 9,893.86 | 10,549.53 | 9,749.59 | 10,104.32 | 10,104.32 | 2,316,964 |
| 18 Jul. 2018 | 9,866.67 | 10,176.52 | 9,685.04 | 9,893.86 | 9,893.86 | 3,252,989 |
| 17 Jul. 2018 | 9,045.21 | 9,983.11 | 8,915.02 | 9,862.80 | 9,862.80 | 5,830,630 |
| 16 Jul. 2018 | 8,555.52 | 9,623.88 | 8,514.34 | 9,028.13 | 9,028.13 | 2,297,520 |
| 15 Jul. 2018 | 8,470.80 | 9,246.87 | 8,400.41 | 8,555.52 | 8,555.52 | 852,861 |
| 14 Jul. 2018 | 8,409.29 | 9,122.78 | 8,340.80 | 8,470.80 | 8,470.80 | 656,425 |
| 13 Jul. 2018 | 8,435.21 | 8,849.63 | 8,306.80 | 8,409.29 | 8,409.29 | 1,127,082 |
| 12 Jul. 2018 | 8,640.15 | 8,675.82 | 8,277.29 | 8,435.21 | 8,435.21 | 2,773,628 |
| 11 Jul. 2018 | 8,544.07 | 9,093.93 | 8,473.28 | 8,640.15 | 8,640.15 | 2,097,308 |
| 10 Jul. 2018 | 8,871.58 | 8,925.81 | 8,499.11 | 8,544.07 | 8,544.07 | 2,297,218 |
| 09 Jul. 2018 | 8,953.63 | 9,003.78 | 8,851.03 | 8,871.58 | 8,871.58 | 1,343,950 |
| 08 Jul. 2018 | 9,024.79 | 9,035.91 | 8,926.27 | 8,953.63 | 8,953.63 | 1,478,353 |
| 07 Jul. 2018 | 8,844.70 | 9,048.66 | 8,754.00 | 9,024.79 | 9,024.79 | 1,865,291 |
| 06 Jul. 2018 | 8,837.18 | 8,899.02 | 8,705.00 | 8,837.84 | 8,837.84 | 1,453,614 |
| 05 Jul. 2018 | 8,853.94 | 8,974.57 | 8,731.01 | 8,837.18 | 8,837.18 | 1,713,867 |
| 04 Jul. 2018 | 8,706.84 | 9,044.28 | 8,589.75 | 8,853.94 | 8,853.94 | 3,480,673 |
| 03 Jul. 2018 | 8,886.12 | 9,009.11 | 8,575.03 | 8,706.84 | 8,706.84 | 3,580,831 |
| 02 Jul. 2018 | 8,489.05 | 8,996.32 | 8,442.07 | 8,886.12 | 8,886.12 | 3,207,271 |
| 01 Jul. 2018 | 8,560.39 | 8,636.00 | 8,420.50 | 8,489.05 | 8,489.05 | 1,153,180 |
| 30 Jun. 2018 | 8,365.12 | 8,705.23 | 8,336.85 | 8,560.39 | 8,560.39 | 3,402,937 |
| 29 Jun. 2018 | 8,019.86 | 8,427.69 | 7,881.12 | 8,340.41 | 8,340.41 | 3,291,678 |
| 28 Jun. 2018 | 8,372.82 | 9,021.73 | 7,926.79 | 8,019.86 | 8,019.86 | 1,806,613 |
| 27 Jun. 2018 | 8,195.67 | 8,917.96 | 8,120.68 | 8,354.98 | 8,354.98 | 2,058,449 |
| 26 Jun. 2018 | 8,423.82 | 8,960.79 | 8,176.96 | 8,194.70 | 8,194.70 | 1,812,242 |
| 25 Jun. 2018 | 8,255.04 | 9,208.62 | 8,228.31 | 8,423.82 | 8,423.82 | 2,582,914 |
| 24 Jun. 2018 | 8,305.94 | 8,387.48 | 7,779.97 | 8,252.91 | 8,252.91 | 4,326,515 |
| 23 Jun. 2018 | 8,143.54 | 8,405.94 | 8,063.59 | 8,305.94 | 8,305.94 | 971,074 |
| 22 Jun. 2018 | 9,052.12 | 9,070.01 | 8,010.20 | 8,117.21 | 8,117.21 | 4,615,459 |
| 21 Jun. 2018 | 9,099.85 | 9,279.97 | 8,949.69 | 9,050.01 | 9,050.01 | 2,244,144 |
| 20 Jun. 2018 | 9,122.05 | 9,168.60 | 8,878.03 | 9,099.85 | 9,099.85 | 1,508,537 |
| 19 Jun. 2018 | 9,008.23 | 9,219.41 | 8,993.12 | 9,105.02 | 9,105.02 | 1,776,720 |
| 18 Jun. 2018 | 8,717.19 | 9,083.50 | 8,598.28 | 9,008.23 | 9,008.23 | 5,066,747 |
| 17 Jun. 2018 | 8,749.54 | 9,411.12 | 8,678.58 | 8,717.19 | 8,717.19 | 620,255 |
| 16 Jun. 2018 | 8,619.74 | 9,456.84 | 8,565.48 | 8,749.54 | 8,749.54 | 634,382 |
| 15 Jun. 2018 | 8,931.13 | 9,303.87 | 8,605.63 | 8,629.05 | 8,629.05 | 1,487,052 |
| 14 Jun. 2018 | 8,373.02 | 8,953.17 | 8,333.43 | 8,931.13 | 8,931.13 | 2,541,362 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
