Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202341,275.1841,343.2941,176.4541,283.4241,283.4211,745,605,632
22 Sept 2023------
21 Sept 2023------
20 Sept 202341,557.7042,576.3041,401.8242,093.8042,093.8021,359,585,974
19 Sept 202341,201.6342,628.5741,037.2241,547.5041,547.5024,249,513,795
18 Sept 202341,318.7141,396.5741,127.6441,203.4841,203.4810,519,299,167
17 Sept 202341,378.2341,609.2941,172.4641,319.2641,319.2611,511,713,279
16 Sept 202341,260.2041,742.6140,761.8841,382.1141,382.1117,853,399,895
15 Sept 202340,847.6341,614.1140,644.2741,269.3041,269.3021,476,718,684
14 Sept 202340,194.7341,007.5840,091.6340,847.7040,847.7020,358,309,036
13 Sept 202339,133.1041,171.5739,169.3840,188.1840,188.1829,024,588,383
12 Sept 202340,381.6940,209.9938,758.8839,136.2139,136.2122,707,813,458
11 Sept 202340,561.1740,643.2540,108.3240,382.4840,382.4812,349,055,297
10 Sept 202340,577.1740,603.0940,428.4840,561.9040,561.908,585,700,242
09 Sept 202341,150.2341,388.2740,149.0240,577.5340,577.5316,943,852,735
08 Sept 202340,350.7241,407.5740,170.1841,142.3741,142.3717,385,511,939
07 Sept 202340,448.5440,681.3239,831.0640,358.4440,358.4419,985,032,324
06 Sept 202339,976.4340,536.7339,826.8240,442.3540,442.3517,404,873,437
05 Sept 202340,210.5740,313.2539,706.3239,972.4939,972.4916,539,775,190
04 Sept 202340,033.2440,370.1039,952.0940,212.7340,212.7313,878,074,873
03 Sept 202339,927.1440,189.2539,853.1440,032.2040,032.2015,630,440,518
02 Sept 202339,982.5040,298.2139,287.3739,926.8539,926.8526,621,584,114
01 Sept 202342,137.6342,438.6439,722.2539,978.5839,978.5831,113,070,118
31 Aug 202342,813.5742,847.5841,675.0242,130.4442,130.4425,224,699,428
30 Aug 202340,607.0943,497.1040,203.2142,815.5942,815.5945,349,554,483
29 Aug 202340,663.4840,810.3940,380.9840,612.7940,612.7917,116,832,939
28 Aug 202340,612.4940,857.8640,545.1240,663.6140,663.6110,775,855,068
27 Aug 202340,673.3840,767.3140,574.4540,612.8440,612.849,423,512,075
26 Aug 202340,799.0940,804.5940,372.2740,674.0640,674.0619,372,337,196
25 Aug 202340,785.6341,124.8740,339.8740,797.0540,797.0520,071,596,735
24 Aug 202340,533.5141,370.7340,198.0740,785.8240,785.8226,209,420,105
23 Aug 202340,745.2340,765.2039,739.6040,519.7840,519.7822,576,038,151
22 Aug 202340,830.3740,886.0340,442.0240,734.9340,734.9320,850,042,905
21 Aug 202340,922.4940,956.5340,777.3740,831.7640,831.7614,088,787,947
20 Aug 202340,845.6141,161.7640,460.7540,921.4640,921.4616,671,167,042
19 Aug 202341,579.6441,830.2840,012.0040,848.3140,848.3137,675,541,502
18 Aug 202344,748.8844,873.0539,686.0441,624.0841,624.0848,580,489,004
17 Aug 202345,170.9145,373.3744,751.9644,751.9644,751.9623,308,979,499
16 Aug 202345,326.8645,359.5645,012.7345,172.8845,172.8819,574,468,141
15 Aug 202345,086.5645,648.4445,087.5545,327.4745,327.4721,599,420,682
14 Aug 202345,250.0745,288.2945,047.4845,086.0245,086.0211,285,622,791
13 Aug 202345,224.2245,324.7145,159.3145,249.1145,249.119,528,471,205
12 Aug 202345,185.1245,242.4845,043.9545,221.0445,221.0415,682,717,479
11 Aug 202345,238.4345,090.7044,931.5345,192.3245,192.3218,220,518,380
10 Aug 202345,562.4846,060.9544,971.0445,234.6445,234.6428,124,122,805
09 Aug 202344,397.7246,141.8344,493.6545,560.6445,560.6426,894,432,453
08 Aug 202344,174.8744,499.5943,790.1344,398.5744,398.5720,720,185,885
07 Aug 202344,105.7744,359.1843,984.4844,179.9544,179.9511,059,201,159
06 Aug 202344,153.8944,195.0043,975.3144,103.3744,103.3710,020,279,143
05 Aug 202344,469.4944,359.7443,978.9144,151.9144,151.9118,278,841,485
04 Aug 202344,579.0844,944.4844,356.3844,476.0444,476.0419,480,651,999
03 Aug 202344,886.5045,312.2944,185.8444,564.0244,564.0229,370,002,360
02 Aug 202343,524.2444,843.5643,379.2344,843.5644,843.5627,611,759,318
01 Aug 202343,963.7344,255.7543,370.6043,523.1143,523.1117,356,738,549
31 July 202344,152.6644,282.1143,635.6143,959.2243,959.2213,031,393,748
30 July 202344,096.0444,212.4444,012.8944,152.3944,152.399,748,500,297
29 July 202343,524.5544,311.9143,955.6844,095.7344,095.7316,872,429,269
28 July 202343,415.8643,480.4343,395.3443,522.3543,522.3516,047,879,411
27 July 202343,058.9643,898.0943,176.3743,417.5943,417.5919,963,612,203
26 July 202343,343.7543,257.3443,090.1443,061.3643,061.3615,126,262,224
25 July 202344,738.6844,730.4942,867.6943,340.7043,340.7022,869,639,971
24 July 202344,271.2345,074.5244,199.0344,742.9644,742.9613,712,577,744
23 July 202344,440.8644,570.6944,084.0044,244.0244,244.0211,700,551,384
22 July 202343,971.6044,628.6143,900.9044,440.9344,440.9316,304,292,825
21 July 202344,181.0044,289.0243,710.0343,952.2843,952.2821,620,885,686
20 July 202343,818.0744,495.7444,092.1844,179.0444,179.0417,912,393,892
19 July 202344,268.9844,358.4343,431.2543,810.0343,810.0319,279,360,908
18 July 202344,250.4844,488.3643,519.2444,267.2544,267.2519,442,295,344
17 July 202344,301.0244,505.8643,997.1844,249.7644,249.7612,458,405,235
16 July 202344,344.7044,455.8144,244.8244,298.5944,298.5911,714,676,616
15 July 202345,691.7945,815.1143,830.3744,348.0444,348.0430,581,722,674
14 July 202344,737.2246,178.0744,428.9845,693.7245,693.7234,385,034,307
13 July 202345,747.2846,272.1144,521.8244,743.3444,743.3421,797,262,377
12 July 202345,557.0446,256.4645,636.7845,745.3445,745.3418,153,912,001
11 July 202345,114.1146,470.5944,853.6545,552.3045,552.3022,208,475,760
10 July 202345,360.2945,489.0044,963.9745,112.3345,112.3311,817,134,599
09 July 202345,470.3745,484.3245,043.6645,361.6945,361.6911,244,949,171
08 July 202345,119.8945,507.8644,922.6445,463.3945,463.3920,055,097,131
07 July 202345,840.2647,170.3645,254.5045,121.9145,121.9131,876,026,523
06 July 202345,983.6946,188.0745,219.6645,850.8045,850.8018,754,973,009
05 July 202346,682.2446,898.2145,801.2545,981.9845,981.9819,139,492,968
04 July 202346,003.4847,017.9346,018.0846,681.6046,681.6022,881,819,290
03 July 202345,906.9046,188.0745,393.7645,997.8545,997.8515,823,068,848
02 July 202345,733.6745,987.9845,519.0845,911.1245,911.1213,637,633,715
01 July 202346,003.7747,154.5744,496.6445,741.7845,741.7839,603,388,505
30 June 202345,592.6746,598.9845,557.9746,009.8046,009.8019,919,259,575
29 June 202345,937.5645,947.6145,289.1945,592.7645,592.7622,081,681,424
28 June 202345,362.2546,330.9945,317.0645,924.9945,924.9924,585,823,162
27 June 202345,622.6445,882.8244,853.3945,357.4845,357.4824,712,962,574
26 June 202345,646.9846,388.3945,392.6845,622.2545,622.2519,014,291,017
25 June 202345,976.2646,119.1145,349.5645,652.2745,652.2718,153,827,416
24 June 202344,229.4346,982.0744,392.3745,956.4045,956.4036,105,156,295
23 June 202344,119.4044,907.4343,901.5944,252.9544,252.9530,554,781,306
22 June 202341,698.9445,272.2441,654.2544,165.5344,165.5349,047,949,999
21 June 202339,187.1441,823.4239,471.8941,722.7741,722.7732,715,225,405
20 June 202338,317.2539,412.8638,371.7139,200.8139,200.8118,726,591,784
19 June 202338,583.3238,752.3338,303.3638,318.3838,318.3813,917,789,876
18 June 202338,318.7638,960.1838,094.3638,583.6438,583.6416,140,788,928
17 June 202337,175.5738,495.0536,765.1938,316.9938,316.9923,758,891,193
16 June 202336,962.6837,397.8036,462.4037,177.1837,177.1823,020,810,205
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...