BTC-AUD - Bitcoin AUD

CCC - CoinMarketCap. Currency in AUD
CoinMarketCap
DateOpenHighLowClose*Adj. close**Volume
09 Apr 202011,752.8011,764.3811,527.8811,602.6211,602.6257,360,093,184
08 Apr 202011,664.1511,990.1211,654.8811,764.3011,764.3060,253,518,255
07 Apr 202011,884.7312,005.7811,571.5711,659.4911,659.4971,882,209,316
06 Apr 202011,326.6011,881.6811,306.0611,881.6811,881.6876,626,915,914
05 Apr 202011,445.2011,480.0111,200.6911,331.7411,331.7449,241,335,479
04 Apr 202011,238.1311,472.5711,168.2611,453.5211,453.5255,346,894,854
03 Apr 202011,212.4811,683.0411,124.1711,229.8011,229.8065,004,196,370
02 Apr 202010,846.4611,748.1510,835.1211,206.2511,206.2578,617,427,298
01 Apr 202010,489.1910,855.9810,189.2710,846.4610,846.4666,237,454,236
31 Mar 202010,428.8910,543.6210,458.2210,491.3510,491.3553,423,387,022
30 Mar 20209,595.0110,566.149,563.4710,427.6510,427.6560,169,937,276
29 Mar 202010,130.4010,138.269,635.249,589.359,589.3545,944,496,270
28 Mar 202010,489.8910,490.299,923.1310,124.8410,124.8456,583,836,411
27 Mar 202011,050.9011,138.5610,488.9910,494.0110,494.0156,097,840,550
26 Mar 202011,302.9111,378.8511,076.3211,046.0511,046.0558,087,928,155
25 Mar 202011,283.5711,403.3110,866.4111,312.8911,312.8975,503,404,114
24 Mar 202010,955.2511,406.5210,827.9311,277.0211,277.0280,744,647,884
23 Mar 202010,131.6711,024.8810,057.9010,920.6510,920.6579,129,845,426
22 Mar 202010,677.6510,978.2510,117.1010,129.7210,129.7269,670,801,605
21 Mar 202010,713.8311,010.0810,241.3710,676.8010,676.8073,354,752,412
20 Mar 202010,781.2511,539.5110,142.5410,700.4710,700.4793,980,663,093
19 Mar 20209,048.4211,131.139,396.2810,780.4510,780.4588,805,279,245
18 Mar 20208,720.809,246.228,619.619,036.389,036.3865,341,499,935
17 Mar 20208,198.338,832.538,164.598,718.328,718.3264,437,129,152
16 Mar 20208,725.098,725.097,413.798,217.838,217.8374,350,029,073
15 Mar 20208,414.609,334.548,363.188,736.578,736.5755,083,040,813
14 Mar 20209,016.469,100.838,291.658,413.478,413.4758,492,965,243
13 Mar 20207,996.089,282.676,513.199,001.309,001.30119,975,349,425
12 Mar 202012,216.5212,236.207,746.857,921.117,921.1186,019,480,618
11 Mar 202012,178.9312,239.8011,733.2212,213.1412,213.1459,715,895,846
10 Mar 202012,005.8912,425.8812,056.0712,178.3712,178.3764,995,538,529
09 Mar 202012,264.3712,349.2911,514.4512,008.1612,008.1671,132,266,155
08 Mar 202013,402.0513,411.2812,253.3312,259.7912,259.7960,440,889,357
07 Mar 202013,715.9113,785.7113,375.7813,404.6813,404.6854,486,959,280
06 Mar 202013,725.2713,790.9613,675.7513,717.3313,717.3361,390,326,454
05 Mar 202013,224.5313,866.3013,219.9513,725.9513,725.9560,018,496,294
04 Mar 202013,351.7913,399.4413,170.4313,216.9213,216.9252,453,627,933
03 Mar 202013,538.4713,560.3413,200.9113,350.6413,350.6464,395,043,115
02 Mar 202013,235.1313,644.3713,187.7913,545.0113,545.0165,448,597,454
01 Mar 202013,212.7513,374.5612,982.8513,233.8813,233.8854,634,643,216
29 Feb 202013,322.5313,482.9613,212.3613,212.3613,212.3654,991,754,036
28 Feb 202013,355.3113,550.7613,049.5913,324.4413,324.4468,532,215,509
27 Feb 202013,482.5913,571.1413,094.9613,348.8713,348.8769,096,282,027
26 Feb 202014,139.1114,180.1313,281.6013,475.6113,475.6177,029,535,071
25 Feb 202014,596.3414,600.2514,096.6014,144.2814,144.2864,372,353,847
24 Feb 202015,013.9415,039.9714,422.0714,594.6214,594.6268,178,300,555
23 Feb 202014,580.5215,056.8514,572.1815,018.3715,018.3762,323,894,205
22 Feb 202014,617.3214,633.2014,486.0814,580.3114,580.3154,074,275,930
21 Feb 202014,530.5714,654.4514,487.8814,615.4114,615.4161,758,138,475
20 Feb 202014,411.7114,437.1414,367.3914,525.5814,525.5867,915,582,461
19 Feb 202015,154.8015,261.0214,391.8814,417.7914,417.7970,330,512,314
18 Feb 202014,443.5715,199.0514,407.0115,152.1115,152.1170,622,767,973
17 Feb 202014,770.3814,791.5514,150.9614,441.9514,441.9568,554,713,996
16 Feb 202014,731.3914,944.9014,452.0214,767.2214,767.2264,475,222,931
15 Feb 202015,364.0115,405.2714,709.4114,731.7514,731.7565,343,447,333
14 Feb 202015,197.9115,376.1315,083.4715,361.4115,361.4164,558,715,193
13 Feb 202015,381.6515,564.1515,055.9415,202.1215,202.1273,456,937,160
12 Feb 202015,185.6015,485.4215,200.5215,384.7715,384.7764,727,581,388
11 Feb 202014,732.8915,197.0114,481.4915,194.3115,194.3156,036,726,924
10 Feb 202015,158.8415,196.1014,626.2714,733.9714,733.9758,876,233,045
09 Feb 202014,781.8015,179.6414,761.4715,160.5115,160.5153,660,514,296
08 Feb 202014,675.6614,801.0614,504.5814,783.6314,783.6352,707,980,652
07 Feb 202014,447.2814,738.0714,575.1614,679.9714,679.9751,734,916,888
06 Feb 202014,243.9414,593.7614,170.7114,452.9214,452.9255,894,908,354
05 Feb 202013,642.9614,367.5713,571.3914,237.4214,237.4252,163,660,822
04 Feb 202013,888.9913,862.6013,538.0713,639.3113,639.3144,409,552,874
03 Feb 202013,962.8214,258.9413,822.9213,890.0013,890.0046,233,791,300
02 Feb 202014,027.2214,148.2713,773.2613,962.3413,962.3446,074,727,309
01 Feb 202013,962.2914,101.1713,912.8114,031.7814,031.7838,725,208,473
31 Jan 202014,173.6414,224.2413,789.6313,968.5213,968.5243,968,460,579
30 Jan 202013,802.6114,240.4413,760.1114,174.6614,174.6648,265,706,593
29 Jan 202013,834.9513,936.5713,733.6413,803.5213,803.5245,459,337,367
28 Jan 202013,181.1213,836.6013,171.0713,836.6013,836.6050,858,268,409
27 Jan 202012,639.4313,277.5512,714.9313,177.1113,177.1142,367,780,585
26 Jan 202012,249.2712,646.9212,239.8212,638.7212,638.7232,604,758,435
25 Jan 202012,360.1412,386.9912,149.4112,254.3012,254.3028,772,554,333
24 Jan 202012,285.2512,469.3112,106.3812,367.9212,367.9235,729,548,128
23 Jan 202012,687.3012,697.6712,180.1212,286.6412,286.6437,665,421,969
22 Jan 202012,771.6612,851.5012,623.1312,687.6312,687.6333,031,576,832
21 Jan 202012,590.4312,788.4512,480.0012,774.1212,774.1235,196,328,017
20 Jan 202012,650.0712,716.3512,447.1912,588.4712,588.4738,418,926,907
19 Jan 202013,008.2013,318.1712,527.1912,652.4112,652.4149,726,560,496
18 Jan 202012,987.5013,111.1312,842.1913,010.1913,010.1947,045,670,710
17 Jan 202012,647.9113,032.4612,623.9412,990.1512,990.1552,914,952,098
16 Jan 202012,758.8612,823.6712,483.9412,645.8412,645.8445,392,184,555
15 Jan 202012,800.1912,871.2612,534.0212,750.9412,750.9458,061,565,754
14 Jan 202011,800.1612,878.7511,807.5312,803.7012,803.7065,038,075,251
13 Jan 202011,867.2711,882.5711,711.4111,804.8911,804.8932,588,641,798
12 Jan 202011,644.1011,882.1811,605.4111,871.2111,871.2133,187,883,834
11 Jan 202011,826.7811,912.4011,638.8511,650.3011,650.3036,992,571,494
10 Jan 202011,494.4711,833.1011,195.8711,833.1011,833.1041,606,599,266
09 Jan 202011,758.6711,792.0911,442.0811,495.5811,495.5835,083,148,181
08 Jan 202011,894.3012,216.1411,576.0511,755.1311,755.1346,079,361,279
07 Jan 202011,200.5711,918.0211,320.5511,896.8611,896.8641,922,257,210
06 Jan 202010,672.5011,219.5810,682.4211,201.3411,201.3433,558,759,645
05 Jan 202010,663.3710,865.5510,658.2210,673.7510,673.7528,407,972,810
04 Jan 202010,569.7210,687.7310,518.1210,663.6610,663.6626,540,623,926
03 Jan 202010,001.1010,668.069,950.4210,569.0210,569.0240,451,381,080
02 Jan 202010,263.7710,327.199,930.7110,002.5910,002.5929,786,794,543
01 Jan 202010,256.4410,337.5610,224.4310,260.3910,260.3926,456,425,368
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...