Australia markets closed

Bitcoin AUD (BTC-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
43,399.39+727.20 (+1.70%)
As of 10:36AM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
17 May 202242,804.5143,617.2442,777.1743,399.3943,399.3943,247,316,992
16 May 202245,055.5445,056.9342,129.0642,830.5642,830.5646,776,123,430
15 May 202243,403.8845,061.0442,580.6845,056.6045,056.6037,184,153,458
14 May 202242,231.5743,539.7441,391.2343,407.7443,407.7441,213,799,603
13 May 202242,267.7944,726.8841,876.4542,227.9142,227.9161,779,343,527
12 May 202241,777.7643,269.0038,284.4742,292.3042,292.3097,533,422,739
11 May 202244,738.6445,725.0640,602.0441,777.2141,777.21101,624,755,253
10 May 202243,538.2746,766.6743,170.8244,748.3444,748.3486,273,176,910
09 May 202248,348.9448,785.1143,571.7843,571.7843,571.7891,115,148,567
08 May 202250,159.5850,159.5847,865.1848,347.8848,347.8852,185,946,779
07 May 202250,921.8951,045.4149,365.4150,158.1950,158.1934,438,973,343
06 May 202251,374.3551,450.3850,165.9550,919.6650,919.6653,398,687,949
05 May 202254,743.0255,014.8950,507.9951,377.1051,377.1060,551,358,249
04 May 202253,161.3255,289.4953,113.8454,746.6354,746.6350,686,712,828
03 May 202254,642.4554,303.6552,956.3753,164.7653,164.7638,485,108,037
02 May 202254,474.9355,470.3254,266.8454,644.1854,644.1846,692,504,698
01 May 202253,366.1254,705.2353,185.7354,470.5454,470.5438,234,720,194
30 Apr 202254,629.1854,863.1653,344.4453,368.4053,368.4033,813,605,820
29 Apr 202255,938.5455,885.6554,132.7354,634.7954,634.7943,700,950,695
28 Apr 202255,101.2056,720.7955,038.4555,945.8755,945.8747,688,951,321
27 Apr 202253,378.3455,190.4153,271.5155,100.7855,100.7843,502,271,300
26 Apr 202256,363.1456,588.2353,102.8953,374.3653,374.3648,405,711,745
25 Apr 202254,580.7556,402.9953,494.1156,376.9156,376.9149,392,101,383
24 Apr 202254,475.5054,982.6854,137.6654,576.1654,576.1624,840,271,566
23 Apr 202254,888.3955,106.7754,354.5254,487.0354,487.0322,268,565,038
22 Apr 202255,065.6955,569.9354,183.0554,890.6054,890.6038,690,679,543
21 Apr 202255,573.6557,762.8654,350.7955,067.7355,067.7348,063,799,326
20 Apr 202256,127.4156,671.1655,052.5755,577.5055,577.5037,369,504,862
19 Apr 202255,497.0856,570.2555,031.6756,128.7856,128.7834,220,334,869
18 Apr 202253,727.2655,794.6852,601.0155,494.4255,494.4245,814,914,708
17 Apr 202254,661.4554,868.3053,581.6353,721.5153,721.5125,818,104,242
16 Apr 202254,843.4054,953.4454,202.5054,670.5254,670.5222,765,338,162
15 Apr 202253,912.8054,888.0353,811.9754,844.9554,844.9529,424,211,045
14 Apr 202255,241.9555,558.0853,514.7153,907.5653,907.5632,858,416,494
13 Apr 202253,830.7955,626.2353,309.2855,250.7055,250.7037,164,786,148
12 Apr 202253,318.9654,307.2653,049.5453,835.6353,835.6341,578,972,333
11 Apr 202256,679.8456,997.7353,050.0853,303.0353,303.0345,788,110,738
10 Apr 202257,347.3258,197.6156,327.9656,688.7456,688.7423,711,567,264
09 Apr 202256,678.4157,355.0056,545.9357,348.7357,348.7321,515,787,668
08 Apr 202258,176.8558,893.3156,545.9856,685.8956,685.8936,482,579,154
07 Apr 202257,572.9658,567.4157,148.8958,175.1358,175.1334,904,628,619
06 Apr 202260,042.7260,042.7257,554.9157,571.9457,571.9452,490,754,446
05 Apr 202261,809.6461,752.2460,043.3160,058.0660,058.0639,076,245,746
04 Apr 202262,044.8961,994.6459,990.0761,807.2161,807.2143,084,640,580
03 Apr 202261,224.8763,159.1960,924.4562,055.9762,055.9733,950,356,750
02 Apr 202261,713.9862,704.3661,122.5961,237.9861,237.9839,166,230,791
01 Apr 202260,804.0662,192.2759,399.9561,708.8461,708.8450,883,512,995
31 Mar 202262,738.2763,406.7560,572.5460,783.3960,783.3944,484,249,914
30 Mar 202263,153.6463,436.3062,249.4562,738.9662,738.9639,104,824,706
29 Mar 202262,825.8664,216.9962,825.8663,165.4063,165.4041,781,887,533
28 Mar 202262,284.9164,252.0462,116.1862,862.6362,862.6348,502,415,306
27 Mar 202259,214.1662,291.0359,123.6062,283.1062,283.1037,461,108,035
26 Mar 202259,030.8259,521.0258,786.4659,208.1359,208.1322,552,496,949
25 Mar 202258,538.5759,932.9358,248.1559,029.3159,029.3140,695,338,684
24 Mar 202257,189.3158,834.6957,000.1258,533.7658,533.7641,333,589,021
23 Mar 202256,771.9157,198.4556,184.7557,197.7157,197.7133,661,439,340
22 Mar 202255,538.9358,337.8155,390.2156,764.4556,764.4542,888,986,583
21 Mar 202255,665.4955,907.2954,902.4355,544.1955,544.1933,284,251,451
20 Mar 202256,823.5156,890.5355,225.3355,667.7755,667.7727,164,535,947
19 Mar 202256,289.1656,992.0656,030.6056,822.5056,822.5026,484,683,267
18 Mar 202255,473.2656,915.0154,598.5556,297.9256,297.9246,359,066,928
17 Mar 202256,444.7056,430.3255,603.6355,482.1255,482.1229,819,245,839
16 Mar 202254,708.3057,574.8654,189.0556,448.9356,448.9354,353,893,996
15 Mar 202255,101.3055,265.5153,355.7454,712.7854,712.7833,287,647,747
14 Mar 202251,871.4455,154.0551,674.4255,104.7855,104.7833,788,173,126
13 Mar 202253,332.3453,777.5951,756.0751,876.0351,876.0323,712,072,807
12 Mar 202253,208.5553,913.7153,178.4753,358.8053,358.8020,047,192,899
11 Mar 202253,543.5054,708.7752,261.9153,209.2553,209.2536,160,765,518
10 Mar 202257,366.3057,475.9952,878.5453,540.1053,540.1042,191,425,261
09 Mar 202253,308.8858,031.6453,198.0457,378.4057,378.4044,122,966,490
08 Mar 202251,930.1953,967.1251,794.2253,301.2453,301.2435,467,754,013
07 Mar 202251,971.6453,764.2250,868.9751,933.1151,933.1138,949,300,218
06 Mar 202253,458.4153,778.5651,840.6051,959.0351,959.0326,703,369,938
05 Mar 202253,111.4553,678.3852,607.5653,453.5153,453.5123,030,683,975
04 Mar 202257,876.8257,903.7152,646.6553,096.7353,096.7338,687,112,924
03 Mar 202260,227.5960,411.1257,190.2957,868.1657,868.1634,034,832,842
02 Mar 202261,089.6262,031.2559,775.3360,226.1160,226.1140,014,133,051
01 Mar 202259,504.7561,663.0959,183.2961,085.5261,085.5244,730,371,770
28 Feb 202252,472.9960,254.2552,240.2159,503.0059,503.0049,166,563,430
27 Feb 202254,048.5254,988.8652,000.0252,478.2552,478.2532,634,018,339
26 Feb 202254,268.1655,364.6053,561.6054,057.4354,057.4324,146,465,593
25 Feb 202253,538.3754,863.2352,986.8154,269.7454,269.7436,737,251,044
24 Feb 202251,576.8354,352.0247,926.7853,536.7853,536.7864,781,380,587
23 Feb 202252,977.1153,790.2851,512.6151,601.7551,601.7530,229,329,814
22 Feb 202251,596.3253,084.7850,737.5752,978.1452,978.1435,276,044,962
21 Feb 202253,574.9454,604.8651,398.6351,605.3851,605.3840,755,626,897
20 Feb 202255,921.5455,924.0453,104.6453,586.3353,586.3325,572,962,689
19 Feb 202255,793.2056,340.8055,356.9555,927.2055,927.2019,147,703,946
18 Feb 202256,424.2856,722.3655,302.6855,800.1055,800.1032,492,355,869
17 Feb 202261,090.6361,319.4655,987.2056,404.6356,404.6336,519,632,884
16 Feb 202262,362.7862,362.7860,579.0761,125.1061,125.1027,519,795,772
15 Feb 202259,712.5762,480.7359,578.6862,358.4862,358.4831,786,464,929
14 Feb 202259,008.8960,051.7658,487.0459,713.2159,713.2129,203,655,122
13 Feb 202259,185.2159,824.8858,784.9759,065.0459,065.0420,634,214,908
12 Feb 202259,437.0660,244.5658,647.1359,196.2959,196.2925,436,563,333
11 Feb 202260,840.7761,194.6659,019.7859,430.9559,430.9537,774,929,494
10 Feb 202261,790.7763,060.7360,608.9060,832.3660,832.3644,881,710,185
09 Feb 202261,717.3562,278.5960,320.3661,778.2261,778.2232,389,006,184
08 Feb 202261,524.4863,693.0559,993.5561,747.7861,747.7846,297,628,942
07 Feb 202259,898.7362,298.2659,040.1661,504.3361,504.3340,182,175,232
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...