BTC-AUD - Bitcoin AUD

CCC - CryptoCompare. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr. 2018	11,642.23	11,691.29	11,442.58	11,647.00	11,647.00	793,163
24 Apr. 2018	11,741.93	12,850.03	11,719.01	12,730.08	12,730.08	6,473,871
23 Apr. 2018	11,357.21	12,332.05	11,320.54	11,711.30	11,711.30	2,568,116
22 Apr. 2018	11,443.25	11,618.76	11,287.20	11,357.21	11,357.21	2,484,182
21 Apr. 2018	11,499.59	11,824.10	11,090.28	11,443.25	11,443.25	4,111,738
20 Apr. 2018	10,728.29	11,569.43	10,680.77	11,499.59	11,499.59	4,893,638
19 Apr. 2018	10,415.38	10,757.75	10,356.81	10,728.29	10,728.29	2,633,345
18 Apr. 2018	10,141.98	10,530.15	10,106.52	10,409.69	10,409.69	3,725,881
17 Apr. 2018	10,321.20	11,012.06	10,084.43	10,141.98	10,141.98	4,278,139
16 Apr. 2018	10,648.79	10,914.89	10,074.75	10,321.22	10,321.22	3,492,694
15 Apr. 2018	10,142.53	11,340.35	10,142.53	10,654.32	10,654.32	2,103,694
14 Apr. 2018	9,928.45	10,780.59	9,908.25	10,142.53	10,142.53	1,982,543
13 Apr. 2018	10,087.24	10,902.97	9,729.17	9,928.45	9,928.45	4,966,427
12 Apr. 2018	8,911.21	10,268.43	8,721.17	10,087.06	10,087.06	11,792,321
11 Apr. 2018	8,867.81	8,994.76	8,767.63	8,911.21	8,911.21	1,990,411
10 Apr. 2018	8,837.44	9,417.07	8,636.38	8,867.81	8,867.81	2,276,932
09 Apr. 2018	9,130.39	9,331.56	8,653.42	8,837.44	8,837.44	4,155,877
08 Apr. 2018	9,030.39	9,886.23	8,964.20	9,130.39	9,130.39	1,734,322
07 Apr. 2018	8,585.24	9,445.77	8,585.24	9,030.39	9,030.39	2,520,053
06 Apr. 2018	8,916.42	8,971.56	8,500.36	8,585.24	8,585.24	2,673,619
05 Apr. 2018	8,819.94	9,381.32	8,599.53	8,904.61	8,904.61	3,791,045
04 Apr. 2018	9,587.85	9,667.90	8,708.87	8,819.94	8,819.94	4,701,952
03 Apr. 2018	9,090.31	9,712.46	9,058.88	9,581.43	9,581.43	4,293,429
02 Apr. 2018	8,835.98	9,727.24	8,763.07	9,090.31	9,090.31	2,577,156
01 Apr. 2018	9,062.00	9,205.55	8,436.39	8,835.98	8,835.98	3,448,715
31 Mar. 2018	8,927.82	9,380.61	8,889.12	9,062.00	9,062.00	3,976,813
30 Mar. 2018	9,204.67	9,554.71	8,615.69	8,934.94	8,934.94	7,743,227
29 Mar. 2018	10,349.20	10,387.69	9,022.81	9,204.67	9,204.67	6,493,099
28 Mar. 2018	10,148.61	10,764.19	10,088.40	10,319.21	10,319.21	3,772,448
27 Mar. 2018	10,544.26	10,702.44	10,065.51	10,148.61	10,148.61	5,462,370
26 Mar. 2018	11,039.19	11,097.86	10,251.01	10,544.26	10,544.26	5,670,065
25 Mar. 2018	11,188.16	11,328.01	10,956.23	11,039.19	11,039.19	2,490,402
24 Mar. 2018	11,658.51	12,012.81	11,176.61	11,188.16	11,188.16	3,842,114
23 Mar. 2018	11,439.00	11,660.72	10,803.41	11,658.49	11,658.49	4,361,496
22 Mar. 2018	11,597.10	11,823.73	11,116.65	11,439.00	11,439.00	3,852,704
21 Mar. 2018	11,696.14	11,987.00	11,415.68	11,597.10	11,597.10	5,663,454
20 Mar. 2018	11,278.53	11,828.83	10,879.69	11,696.14	11,696.14	6,313,002
19 Mar. 2018	10,646.88	11,299.18	10,562.14	11,290.05	11,290.05	8,842,449
18 Mar. 2018	10,248.38	10,737.84	9,545.78	10,646.88	10,646.88	8,904,746
17 Mar. 2018	10,796.25	10,860.92	10,082.27	10,248.38	10,248.38	3,694,443
16 Mar. 2018	10,662.38	11,201.17	10,251.24	10,796.25	10,796.25	4,637,780
15 Mar. 2018	10,486.26	10,804.86	9,770.45	10,662.38	10,662.38	11,487,381
14 Mar. 2018	11,718.96	11,948.38	10,161.74	10,486.26	10,486.26	8,828,035
13 Mar. 2018	11,658.76	12,107.56	11,405.00	11,718.96	11,718.96	5,986,218
12 Mar. 2018	12,143.73	12,683.26	11,266.13	11,638.74	11,638.74	8,225,363
11 Mar. 2018	11,241.14	12,458.69	10,891.20	12,143.73	12,143.73	5,871,428
10 Mar. 2018	11,919.77	12,349.60	11,127.89	11,241.14	11,241.14	6,569,377
09 Mar. 2018	11,927.10	12,225.75	10,732.84	11,919.77	11,919.77	15,430,230
08 Mar. 2018	12,795.61	13,028.50	11,806.30	11,927.31	11,927.31	9,600,801
07 Mar. 2018	13,809.04	14,138.26	12,380.63	12,762.68	12,762.68	11,558,565
06 Mar. 2018	14,801.21	14,801.22	13,600.05	13,809.04	13,809.04	8,413,080
05 Mar. 2018	14,792.03	15,010.74	14,680.18	14,801.21	14,801.21	4,747,857
04 Mar. 2018	14,778.03	14,819.27	14,242.01	14,763.94	14,763.94	4,406,208
03 Mar. 2018	14,281.05	15,067.00	14,281.05	14,778.03	14,778.03	5,813,693
02 Mar. 2018	14,034.80	14,533.54	14,030.69	14,241.41	14,241.41	6,411,754
01 Mar. 2018	13,407.07	14,287.38	13,292.69	14,048.67	14,048.67	5,522,385
28 Feb. 2018	13,702.48	14,256.11	13,403.50	13,434.42	13,434.42	8,619,556
27 Feb. 2018	13,244.52	13,943.15	12,999.76	13,759.08	13,759.08	7,499,904
26 Feb. 2018	12,327.53	13,403.18	12,022.60	13,242.34	13,242.34	6,863,471
25 Feb. 2018	12,492.31	12,703.81	12,001.10	12,300.72	12,300.72	4,640,841
24 Feb. 2018	13,124.56	13,579.16	12,106.16	12,492.31	12,492.31	7,255,194
23 Feb. 2018	12,752.46	13,350.05	12,356.56	13,109.80	13,109.80	7,632,186
22 Feb. 2018	13,523.26	14,149.98	12,556.70	12,709.89	12,709.89	10,077,809
21 Feb. 2018	14,356.18	14,543.14	13,039.02	13,520.77	13,520.77	14,086,735
20 Feb. 2018	14,307.69	15,151.01	14,271.43	14,327.93	14,327.93	13,835,360
19 Feb. 2018	13,338.45	14,307.69	13,228.48	14,307.69	14,307.69	8,146,568
18 Feb. 2018	14,219.59	14,434.18	12,909.39	13,338.45	13,338.45	16,671,461
17 Feb. 2018	13,045.91	14,219.10	12,909.09	14,219.10	14,219.10	12,769,446
16 Feb. 2018	12,823.18	13,197.70	12,310.05	13,045.91	13,045.91	9,559,273
15 Feb. 2018	12,115.54	12,990.51	11,966.60	12,823.79	12,823.79	13,238,708
14 Feb. 2018	10,995.10	12,163.16	10,934.69	12,139.39	12,139.39	9,382,767
13 Feb. 2018	11,461.41	11,527.85	10,763.01	10,998.89	10,998.89	5,503,513
12 Feb. 2018	10,382.72	11,773.75	10,376.73	11,422.85	11,422.85	7,336,319
11 Feb. 2018	11,064.73	11,064.73	10,114.37	10,382.72	10,382.72	6,269,546
10 Feb. 2018	11,295.51	11,786.57	10,512.76	11,068.57	11,068.57	10,321,466
09 Feb. 2018	10,656.46	11,302.17	10,202.32	11,295.51	11,295.51	8,712,898
08 Feb. 2018	9,714.59	11,173.15	9,711.10	10,655.36	10,655.36	8,861,322
07 Feb. 2018	9,868.38	11,069.47	9,200.55	9,714.82	9,714.82	16,736,828
06 Feb. 2018	8,498.16	10,243.72	7,300.16	9,868.38	9,868.38	31,876,538
05 Feb. 2018	10,225.09	10,412.06	8,182.72	8,436.38	8,436.38	18,134,119
04 Feb. 2018	11,363.26	11,690.68	9,940.21	10,225.82	10,225.82	7,728,601
03 Feb. 2018	11,135.31	11,721.73	9,791.15	11,243.92	11,243.92	9,258,947
02 Feb. 2018	11,193.94	11,198.92	8,092.19	11,056.92	11,056.92	28,416,362
01 Feb. 2018	12,510.44	12,776.96	10,634.66	11,129.55	11,129.55	14,501,415
31 Jan. 2018	12,355.34	12,734.57	11,830.11	12,510.44	12,510.44	10,452,643
30 Jan. 2018	13,871.39	14,037.46	12,167.42	12,355.34	12,355.34	15,045,121
29 Jan. 2018	14,481.15	14,640.63	13,811.89	13,871.39	13,871.39	6,686,216
28 Jan. 2018	14,220.90	14,796.12	14,203.50	14,445.12	14,445.12	7,526,107
27 Jan. 2018	13,814.93	14,465.97	13,643.66	14,220.90	14,220.90	3,738,959
26 Jan. 2018	14,216.98	14,573.34	12,899.59	13,814.93	13,814.93	20,144,976
25 Jan. 2018	14,218.56	14,645.28	13,932.32	14,216.98	14,216.98	7,389,696
24 Jan. 2018	14,005.04	14,325.29	13,506.07	14,219.52	14,219.52	9,030,659
23 Jan. 2018	14,275.23	14,360.78	13,004.37	13,935.55	13,935.55	9,189,258
22 Jan. 2018	15,148.37	15,504.42	13,165.30	14,249.65	14,249.65	10,807,630
21 Jan. 2018	17,137.62	17,137.62	14,796.78	15,148.37	15,148.37	8,951,176
20 Jan. 2018	15,091.30	17,459.65	15,091.30	17,144.46	17,144.46	10,875,342
19 Jan. 2018	14,990.35	15,817.59	14,600.75	15,067.26	15,067.26	14,008,440
18 Jan. 2018	14,445.14	16,093.24	14,200.91	14,993.92	14,993.92	23,616,802
17 Jan. 2018	14,397.71	15,359.44	11,756.65	14,447.88	14,447.88	66,763,250
16 Jan. 2018	18,751.42	18,998.01	13,237.50	14,397.71	14,397.71	88,044,917
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...