Want to master your money in 2021?

Join Yahoo Finance's 6-week bootcamp challenge!

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

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Jan 2021	39,283.67	41,309.73	37,348.05	40,903.73	40,903.73	115,819,241,472
21 Jan 2021	45,843.58	45,838.68	38,973.37	39,724.34	39,724.34	97,479,405,896
20 Jan 2021	46,736.48	47,167.34	43,379.13	45,841.46	45,841.46	86,188,127,850
19 Jan 2021	47,680.48	49,001.22	46,762.02	46,762.02	46,762.02	74,213,149,597
18 Jan 2021	46,580.09	48,632.30	45,403.94	47,664.67	47,664.67	64,426,805,716
17 Jan 2021	46,947.50	47,646.26	44,322.35	46,578.84	46,578.84	68,141,219,153
16 Jan 2021	47,803.63	49,157.34	46,259.34	46,966.32	46,966.32	74,913,942,275
15 Jan 2021	50,360.34	50,879.17	44,978.23	47,808.46	47,808.46	87,970,268,397
14 Jan 2021	48,183.24	51,495.47	47,598.79	50,399.72	50,399.72	81,817,987,949
13 Jan 2021	43,617.12	48,616.56	41,959.50	48,171.95	48,171.95	89,542,881,048
12 Jan 2021	46,082.02	47,345.93	42,417.97	43,627.20	43,627.20	96,163,445,201
11 Jan 2021	49,667.84	49,667.84	39,642.78	46,147.27	46,147.27	160,006,833,032
10 Jan 2021	51,874.00	53,376.54	46,359.46	49,680.68	49,680.68	103,594,023,696
09 Jan 2021	52,520.39	53,397.37	50,192.67	51,874.43	51,874.43	79,876,511,282
08 Jan 2021	50,700.71	54,022.54	47,472.14	52,531.94	52,531.94	113,449,268,555
07 Jan 2021	47,128.02	51,833.48	46,906.65	50,686.91	50,686.91	109,124,136,558
06 Jan 2021	43,817.36	47,186.65	43,152.60	47,115.86	47,115.86	96,330,948,325
05 Jan 2021	41,693.07	44,403.79	39,221.81	43,790.07	43,790.07	87,016,490,204
04 Jan 2021	42,548.61	43,360.96	37,133.98	41,686.39	41,686.39	105,824,510,347
03 Jan 2021	41,763.41	44,985.93	41,663.20	42,511.11	42,511.11	102,011,582,370
02 Jan 2021	38,184.98	43,096.68	37,814.17	41,760.63	41,760.63	88,214,867,182
01 Jan 2021	37,658.84	38,417.91	37,410.79	38,181.99	38,181.99	52,943,282,221
31 Dec 2020	37,515.30	38,024.98	36,470.36	37,668.86	37,668.86	60,727,639,338
30 Dec 2020	35,953.05	37,650.23	35,953.05	37,514.50	37,514.50	66,711,474,360
29 Dec 2020	35,690.55	35,965.64	34,213.94	35,956.13	35,956.13	59,482,577,412
28 Dec 2020	34,531.24	36,109.34	34,433.75	35,694.50	35,694.50	64,650,851,267
27 Dec 2020	34,791.18	37,224.86	34,095.49	34,520.04	34,520.04	87,350,128,672
26 Dec 2020	32,472.12	35,157.91	32,269.04	34,788.10	34,788.10	63,600,205,586
25 Dec 2020	31,246.34	32,515.65	30,926.65	32,456.03	32,456.03	55,357,171,067
24 Dec 2020	30,651.67	31,288.57	29,994.20	31,249.47	31,249.47	54,084,709,877
23 Dec 2020	31,483.31	31,834.37	30,098.49	30,653.17	30,653.17	67,457,030,959
22 Dec 2020	30,087.84	31,493.81	29,702.92	31,484.71	31,484.71	58,475,776,663
21 Dec 2020	30,938.23	31,762.02	29,460.61	30,099.77	30,099.77	60,524,986,369
20 Dec 2020	31,300.29	31,902.45	30,363.64	30,941.97	30,941.97	49,876,914,381
19 Dec 2020	30,344.17	31,594.24	29,942.26	31,310.87	31,310.87	50,485,423,425
18 Dec 2020	29,951.76	30,535.47	29,468.05	30,350.85	30,350.85	52,978,176,732
17 Dec 2020	28,150.95	31,026.93	28,018.90	29,949.61	29,949.61	93,740,238,936
16 Dec 2020	25,694.86	28,345.91	25,553.92	28,153.92	28,153.92	58,669,766,472
15 Dec 2020	25,542.13	25,829.28	25,385.14	25,692.56	25,692.56	35,384,830,847
14 Dec 2020	25,357.65	25,614.55	25,248.02	25,541.76	25,541.76	29,824,702,947
13 Dec 2020	24,962.52	25,727.32	24,866.38	25,354.85	25,354.85	33,710,163,728
12 Dec 2020	23,959.81	25,112.22	23,952.80	24,958.39	24,958.39	28,872,548,540
11 Dec 2020	24,274.83	24,248.48	23,401.91	23,969.87	23,969.87	37,058,186,194
10 Dec 2020	24,958.14	24,958.14	23,867.26	24,276.24	24,276.24	33,955,025,607
09 Dec 2020	24,728.32	25,061.62	24,082.79	24,958.97	24,958.97	46,302,733,320
08 Dec 2020	25,880.76	25,975.38	24,646.36	24,728.67	24,728.67	42,776,159,672
07 Dec 2020	26,032.47	26,128.18	25,479.35	25,880.89	25,880.89	36,271,110,130
06 Dec 2020	25,797.23	26,086.00	25,452.06	26,035.15	26,035.15	34,040,995,700
05 Dec 2020	25,183.36	25,805.68	25,037.64	25,797.30	25,797.30	36,690,683,329
04 Dec 2020	26,151.79	26,230.98	25,181.75	25,185.22	25,185.22	45,620,009,684
03 Dec 2020	25,902.46	26,295.98	25,539.68	26,149.69	26,149.69	42,939,092,589
02 Dec 2020	25,473.17	26,184.88	24,861.95	25,895.94	25,895.94	50,423,665,500
01 Dec 2020	26,687.03	27,004.82	24,916.79	25,474.87	25,474.87	67,245,169,833
30 Nov 2020	24,564.37	26,763.61	24,564.37	26,676.24	26,676.24	64,874,507,426
29 Nov 2020	23,992.65	24,756.14	23,775.31	24,563.23	24,563.23	42,071,317,046
28 Nov 2020	23,171.17	24,174.50	22,897.28	23,989.65	23,989.65	44,142,298,169
27 Nov 2020	23,317.40	23,714.97	22,349.54	23,165.03	23,165.03	52,652,897,047
26 Nov 2020	25,434.84	25,618.40	22,198.07	23,312.93	23,312.93	83,457,025,801
25 Nov 2020	25,934.01	26,401.30	25,230.02	25,437.94	25,437.94	59,358,009,655
24 Nov 2020	25,175.44	26,333.37	24,765.43	25,938.15	25,938.15	69,869,316,864
23 Nov 2020	25,120.54	25,515.71	24,583.51	25,174.22	25,174.22	58,591,098,173
22 Nov 2020	25,527.52	25,591.52	24,198.10	25,120.52	25,120.52	56,449,961,793
21 Nov 2020	25,498.88	25,930.63	25,256.56	25,527.52	25,527.52	54,294,540,230
20 Nov 2020	24,516.11	25,663.30	24,407.27	25,498.87	25,498.87	50,655,748,015
19 Nov 2020	24,387.68	24,940.63	23,921.40	24,516.12	24,516.12	50,891,029,333
18 Nov 2020	24,186.24	25,216.36	23,722.79	24,387.87	24,387.87	67,208,816,226
17 Nov 2020	22,796.11	24,343.70	22,625.45	24,186.54	24,186.54	53,466,649,150
16 Nov 2020	21,883.11	22,982.51	21,794.25	22,837.67	22,837.67	43,072,089,319
15 Nov 2020	22,101.23	22,176.84	21,722.79	21,883.12	21,883.12	32,441,326,697
14 Nov 2020	22,444.64	22,444.64	21,662.53	22,101.23	22,101.23	37,800,240,358
13 Nov 2020	22,484.93	22,791.46	22,061.17	22,444.64	22,444.64	43,464,121,899
12 Nov 2020	21,558.37	22,526.67	21,347.36	22,484.79	22,484.79	47,211,759,607
11 Nov 2020	20,998.81	21,869.48	20,998.71	21,558.43	21,558.43	40,878,393,728
10 Nov 2020	21,065.54	21,206.21	20,811.78	20,998.80	20,998.80	35,121,730,078
09 Nov 2020	21,243.39	21,639.62	20,429.06	21,065.50	21,065.50	46,918,426,051
08 Nov 2020	20,437.80	21,545.26	20,314.29	21,243.35	21,243.35	36,548,474,902
07 Nov 2020	21,446.51	21,682.41	19,872.14	20,437.80	20,437.80	48,257,030,966
06 Nov 2020	21,455.09	21,903.38	20,968.53	21,446.51	21,446.51	54,888,180,290
05 Nov 2020	19,682.95	21,624.19	19,640.88	21,455.26	21,455.26	56,263,893,954
04 Nov 2020	19,383.67	19,795.71	19,174.13	19,682.91	19,682.91	48,903,822,406
03 Nov 2020	19,212.32	19,425.66	18,899.06	19,383.41	19,383.41	41,503,162,714
02 Nov 2020	19,603.46	19,699.60	18,808.64	19,212.37	19,212.37	43,628,877,335
01 Nov 2020	19,605.92	19,721.21	19,388.79	19,603.57	19,603.57	34,896,926,824
31 Oct 2020	19,272.35	19,957.63	19,145.73	19,605.92	19,605.92	43,116,340,613
30 Oct 2020	19,094.57	19,424.47	18,722.67	19,272.34	19,272.34	43,507,606,202
29 Oct 2020	18,811.71	19,407.92	18,449.78	19,094.59	19,094.59	80,283,076,953
28 Oct 2020	19,168.93	19,395.74	18,345.04	18,811.69	18,811.69	50,840,956,116
27 Oct 2020	18,371.88	19,335.69	18,343.79	19,168.94	19,168.94	47,380,913,945
26 Oct 2020	18,273.12	18,588.57	18,026.09	18,371.89	18,371.89	41,395,971,000
24 Oct 2020	18,361.21	18,670.95	18,083.86	18,273.08	18,273.08	34,224,824,039
23 Oct 2020	18,113.99	18,413.04	18,049.80	18,361.21	18,361.21	34,377,823,651
22 Oct 2020	18,200.57	18,223.60	17,913.54	18,113.94	18,113.94	40,586,899,060
21 Oct 2020	18,019.29	18,485.46	17,930.29	18,192.64	18,192.64	48,729,846,638
20 Oct 2020	16,900.38	18,527.97	16,868.38	18,050.33	18,050.33	61,109,550,954
19 Oct 2020	16,651.56	16,978.89	16,590.06	16,905.00	16,905.00	43,858,452,059
18 Oct 2020	16,206.18	16,642.79	16,095.95	16,645.98	16,645.98	33,825,981,880
17 Oct 2020	16,037.26	16,189.71	16,025.39	16,189.71	16,189.71	25,776,566,173
16 Oct 2020	15,989.44	16,080.02	15,937.50	16,040.25	16,040.25	27,016,567,404
15 Oct 2020	16,228.71	16,300.45	15,860.12	15,989.44	15,989.44	36,203,195,010
14 Oct 2020	16,001.29	16,315.89	15,976.26	16,218.16	16,218.16	34,547,690,323
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,078.90-28.20(-0.40%)

ASX 2006,800.40-23.30(-0.34%)

AUD/USD0.7713-0.0054(-0.70%)

Want to master your money in 2021?

Bitcoin AUD (BTC-AUD)

ALL ORDS
7,078.90
-28.20(-0.40%)

ASX 200
6,800.40
-23.30(-0.34%)

AUD/USD
0.7713
-0.0054(-0.70%)