BTC-AUD - Bitcoin AUD

CCC - CoinMarketCap. Currency in AUD
CoinMarketCap
DateOpenHighLowClose*Adj. close**Volume
21 Nov 201911,795.5911,943.4311,192.9011,192.9011,192.9031,663,321,088
17 Nov 201912,542.0612,806.2112,473.3912,586.3912,586.3927,392,325,835
16 Nov 201912,456.2412,604.4412,431.3012,543.9512,543.9524,198,703,858
15 Nov 201912,827.9712,807.8912,446.9712,457.4612,457.4631,975,225,553
14 Nov 201912,884.5513,006.6212,808.5912,831.4912,831.4928,121,612,454
13 Nov 201912,879.2512,920.9612,811.0212,879.1812,879.1825,654,877,179
12 Nov 201912,788.3612,940.2412,694.2112,884.5512,884.5529,683,783,658
11 Nov 201913,207.3213,257.7612,702.0212,785.5012,785.5029,585,619,166
10 Nov 201912,842.3713,275.7312,841.6613,205.2913,205.2930,022,498,869
09 Nov 201912,837.9712,957.9812,814.2112,843.9612,843.9625,617,197,752
08 Nov 201913,429.1413,513.1212,788.5212,831.2812,831.2835,460,341,374
07 Nov 201913,598.6313,578.5813,337.8113,432.3213,432.3232,901,732,032
06 Nov 201913,555.8513,701.6413,531.0413,610.9713,610.9733,637,309,056
05 Nov 201913,663.9613,724.9913,434.0413,558.2613,558.2638,020,495,593
04 Nov 201913,356.5413,797.5813,342.4113,663.3913,663.3937,988,873,930
03 Nov 201913,496.7013,565.0813,220.0813,356.1713,356.1730,561,417,789
02 Nov 201913,402.6113,572.9713,387.8513,496.6013,496.6030,746,649,800
01 Nov 201913,338.7413,425.5913,217.7313,404.5213,404.5235,207,557,798
31 Oct 201913,342.6213,613.1813,098.9513,346.8513,346.8538,567,830,982
30 Oct 201913,744.2213,668.0013,172.8513,347.3613,347.3640,171,617,014
29 Oct 201913,522.0713,880.9213,467.3413,751.8413,751.8441,465,148,957
28 Oct 201914,018.9814,335.9813,533.3413,533.3413,533.3445,249,196,534
26 Oct 201913,546.4914,289.2813,355.6913,999.3613,999.3647,769,729,135
25 Oct 201912,704.9314,689.8712,697.6713,551.2813,551.2865,222,611,471
24 Oct 201910,991.8212,740.0610,964.1612,694.8612,694.8642,075,884,992
23 Oct 201910,963.3511,053.6910,927.6710,995.9110,995.9123,872,622,021
22 Oct 201911,771.5711,814.8610,904.3610,970.5610,970.5632,034,101,789
21 Oct 201911,999.3412,092.8511,769.0011,774.4511,774.4524,491,897,821
20 Oct 201912,011.8512,076.9211,930.9511,999.8111,999.8123,099,026,911
19 Oct 201911,667.9712,094.6611,609.2612,007.4212,007.4222,642,204,330
18 Oct 201911,632.9511,791.7211,590.6011,654.4811,654.4820,129,592,635
17 Oct 201911,870.8911,873.1011,528.4411,632.0811,632.0822,834,045,852
16 Oct 201911,912.9511,920.5611,724.3711,875.2511,875.2520,973,960,306
15 Oct 201912,150.8412,163.1211,820.1011,912.5311,912.5323,790,409,041
14 Oct 201912,361.4312,455.9712,118.3012,151.8712,151.8722,540,898,392
13 Oct 201912,245.0412,386.1612,229.5612,363.2512,363.2522,367,448,446
12 Oct 201912,273.2012,466.0112,179.9612,245.2912,245.2920,320,439,463
11 Oct 201912,241.9412,388.5312,238.5212,272.6912,272.6921,394,286,468
10 Oct 201912,693.1012,839.8012,242.7012,250.9112,250.9128,860,668,055
09 Oct 201912,781.8312,752.2512,525.5412,694.8912,694.8926,048,749,336
08 Oct 201912,232.8312,844.9912,162.5112,797.4012,797.4028,860,437,840
07 Oct 201912,248.4912,385.7512,167.3212,231.2612,231.2623,176,341,257
06 Oct 201911,811.3812,339.9811,741.9012,246.6712,246.6726,748,664,042
05 Oct 201912,036.5212,066.1011,766.6311,809.9511,809.9519,457,405,830
04 Oct 201912,124.3912,133.4811,920.2112,038.9212,038.9218,018,865,508
03 Oct 201912,241.5512,198.0912,037.3912,118.1712,118.1719,403,770,823
02 Oct 201912,507.5512,470.8812,073.9812,242.2812,242.2820,258,809,213
01 Oct 201912,437.3412,510.9312,264.4612,510.9312,510.9319,565,593,864
30 Sep 201912,294.6312,666.1112,271.1012,435.9512,435.9522,813,150,043
29 Sep 201911,987.0912,316.1211,599.9412,285.9612,285.9625,353,665,372
28 Sep 201912,192.9612,220.0211,818.8711,987.0311,987.0319,279,728,468
27 Sep 201912,197.4512,251.4912,014.6312,192.7812,192.7820,909,744,787
26 Sep 201912,012.4612,227.3811,775.6312,198.3012,198.3024,256,533,672
25 Sep 201912,562.3912,608.5411,690.4712,021.1512,021.1528,514,180,206
24 Sep 201912,653.8012,943.0012,322.2112,561.3912,561.3932,183,828,816
23 Sep 201914,361.4914,420.0512,311.6612,679.0112,679.0136,773,895,701
22 Sep 201914,873.2314,870.6214,358.2814,361.4914,361.4922,355,484,974
21 Sep 201914,808.1014,882.8114,658.3914,876.8214,876.8219,499,621,060
20 Sep 201915,043.7715,050.3514,773.5314,801.6114,801.6119,832,448,539
19 Sep 201915,111.6515,194.7814,967.7515,040.8115,040.8121,766,052,176
18 Sep 201914,943.1615,154.8514,501.3415,111.7915,111.7929,347,563,758
17 Sep 201914,924.0915,053.6614,929.9314,939.8614,939.8623,687,073,430
16 Sep 201914,983.4414,998.8614,922.7714,914.5914,914.5922,288,430,578
15 Sep 201915,044.7115,112.9714,842.9614,974.9514,974.9522,090,820,400
14 Sep 201915,059.3415,103.7914,996.2715,042.0715,042.0717,507,069,682
13 Sep 201915,043.2515,154.8214,965.1515,061.6415,061.6419,584,855,753
12 Sep 201915,175.6015,211.7414,855.0515,065.2715,065.2720,517,154,223
11 Sep 201914,803.0815,213.0214,667.1315,168.7015,168.7022,328,118,230
10 Sep 201914,760.3814,864.2014,527.0314,808.4614,808.4622,446,212,338
09 Sep 201915,058.0815,154.9514,608.9414,749.1214,749.1221,734,173,174
08 Sep 201915,254.5815,274.7514,791.4615,055.4615,055.4625,632,872,905
07 Sep 201915,359.3915,472.6015,213.1615,250.0615,250.0619,966,615,704
06 Sep 201915,120.8815,418.6215,113.5615,358.1415,358.1422,353,041,118
05 Sep 201915,530.8015,948.2715,026.8915,119.9615,119.9628,531,213,812
04 Sep 201915,577.1915,592.0615,427.8915,525.4115,525.4121,361,947,159
03 Sep 201915,704.5715,834.4815,374.6815,585.0615,585.0624,629,347,235
02 Sep 201915,414.6115,900.8615,334.4015,706.7915,706.7928,660,388,012
01 Sep 201914,506.4415,481.7214,490.7015,415.0215,415.0225,696,912,721
31 Aug 201914,293.3114,558.7214,222.5914,506.8614,506.8617,015,444,304
30 Aug 201914,244.2514,356.5814,146.6914,293.4214,293.4217,000,731,130
29 Aug 201914,126.9314,340.3114,052.2414,245.2014,245.2020,177,506,212
28 Aug 201914,480.3914,480.3913,988.2314,120.2414,120.2425,308,816,966
27 Aug 201915,104.1315,251.0314,415.8314,475.6714,475.6726,124,218,481
26 Aug 201915,322.2915,334.4214,899.8215,080.4915,080.4921,857,283,428
25 Aug 201915,094.5015,626.1015,094.5015,320.5715,320.5727,238,999,582
24 Aug 201915,048.4915,261.5914,857.8615,112.0115,112.0121,097,087,584
23 Aug 201915,411.6415,429.5414,781.7915,047.3415,047.3422,883,640,787
22 Aug 201915,007.1115,463.1714,907.6615,412.1215,412.1223,140,496,970
21 Aug 201914,949.0115,120.6014,512.2414,996.7614,996.7625,309,032,019
20 Aug 201915,890.1715,896.8314,662.3514,942.6714,942.6728,701,769,101
19 Aug 201916,158.3816,201.0415,655.6515,886.3715,886.3722,218,123,494
18 Aug 201915,250.8116,161.9615,206.6316,161.9616,161.9623,745,741,347
17 Aug 201915,092.6615,467.3814,924.6515,244.5515,244.5519,155,225,736
16 Aug 201915,278.0815,416.5814,876.8715,090.8015,090.8020,321,224,831
15 Aug 201915,236.2615,502.3714,523.3415,301.1115,301.1129,834,582,646
14 Aug 201914,862.3915,419.1314,271.8415,226.0315,226.0333,812,833,330
13 Aug 201916,019.5316,021.6914,846.1414,884.2714,884.2729,601,853,620
12 Aug 201916,852.6816,899.6415,932.3116,031.2316,031.2324,543,796,421
11 Aug 201917,009.3417,009.3416,779.6716,851.7716,851.7720,204,444,975
10 Aug 201916,720.3017,005.8816,570.8517,005.8817,005.8823,278,965,670
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...