BTC-AUD - Bitcoin AUD

CCC - CoinMarketCap. Currency in AUD
CoinMarketCap
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 June 202341,139.5041,261.8240,892.1040,892.1040,892.1012,691,378,176
02 June 202341,835.2242,032.3340,963.7940,774.0540,774.0522,316,247,895
01 June 202342,505.0842,729.5641,570.2841,837.1341,837.1324,064,140,519
31 May 202342,502.3742,864.8242,347.7542,507.8742,507.8720,333,122,547
30 May 202343,030.1143,563.5742,154.3542,503.5342,503.5323,256,034,694
29 May 202341,225.7343,213.5941,120.7843,045.5243,045.5222,292,775,203
28 May 202340,994.1141,252.9340,842.1641,221.4341,221.4312,107,929,630
27 May 202340,741.1241,295.0240,454.5140,992.7340,992.7319,502,166,216
26 May 202340,240.6640,884.8939,652.4840,744.2340,744.2321,315,492,718
25 May 202341,164.5041,164.5039,930.7940,248.8540,248.8524,910,752,552
24 May 202340,393.2741,281.5740,306.4641,166.2041,166.2020,710,623,159
23 May 202340,172.2440,714.1139,925.2340,386.2340,386.2316,630,167,851
22 May 202340,799.0741,020.9740,176.8240,178.1440,178.1412,986,448,604
21 May 202340,454.3740,854.3440,385.8240,815.8740,815.8710,598,914,154
20 May 202340,480.2640,667.5440,093.3640,456.3040,456.3016,939,185,412
19 May 202341,170.1841,239.3239,958.3140,488.4940,488.4922,970,668,424
18 May 202340,606.0041,229.9340,018.3241,165.9141,165.9122,747,421,345
17 May 202340,542.1840,699.8040,093.9040,607.7840,607.7819,123,224,286
16 May 202340,517.1641,229.6140,234.3240,573.7840,573.7821,505,752,545
15 May 202340,278.1340,822.4240,086.2540,516.0440,516.0415,066,944,695
14 May 202340,367.1440,702.5040,221.2340,270.7740,270.7715,034,094,480
13 May 202340,283.1140,365.6738,967.7140,362.9540,362.9529,082,418,725
12 May 202340,733.3440,704.0040,030.3240,302.7040,302.7024,963,575,262
11 May 202340,868.9941,581.3939,751.8440,734.3340,734.3330,461,832,570
10 May 202340,842.4441,027.1340,556.4340,875.1140,875.1120,879,729,614
09 May 202342,166.6842,469.3940,266.1740,841.2740,841.2728,200,909,499
08 May 202342,746.9543,125.4342,132.2742,173.3842,173.3816,749,840,679
07 May 202343,689.4544,105.4642,107.0342,751.3842,751.3823,537,404,564
06 May 202343,086.3443,932.7443,067.3043,682.8343,682.8326,529,078,709
05 May 202343,710.9843,987.9842,865.3643,080.7143,080.7123,220,147,713
04 May 202342,994.1043,986.2142,229.7743,673.3543,673.3528,792,503,572
03 May 202342,410.4543,331.2841,678.4842,994.1642,994.1624,634,120,603
02 May 202344,216.2244,319.7941,748.7042,417.0942,417.0928,169,172,429
01 May 202344,204.2145,272.1044,005.4644,279.3244,279.3222,166,579,669
30 Apr 202344,349.5544,524.7543,966.2044,208.7144,208.7116,116,433,180
29 Apr 202344,464.4144,570.5743,930.2244,355.1444,355.1426,522,844,793
28 Apr 202343,021.0245,059.4342,982.3244,453.5244,453.5240,953,884,775
27 Apr 202342,648.5345,220.8941,433.8043,012.3043,012.3048,205,279,282
26 Apr 202341,045.3142,808.7540,889.2042,659.8942,659.8926,724,406,121
25 Apr 202341,237.9141,802.4640,506.1141,060.9341,060.9326,408,880,367
24 Apr 202341,566.4241,572.5440,945.0341,237.3941,237.3919,108,809,199
23 Apr 202340,744.1641,650.1040,600.2241,568.4441,568.4419,614,139,611
22 Apr 202341,895.7342,080.9340,611.8740,760.6240,760.6231,021,487,827
21 Apr 202342,986.8643,259.3541,627.9541,890.9241,890.9231,649,354,941
20 Apr 202345,124.8845,144.4242,751.6642,985.3742,985.3736,645,369,236
19 Apr 202343,960.3445,471.1743,507.2345,129.8845,129.8828,921,865,519
18 Apr 202345,215.2745,218.3243,746.7443,954.3043,954.3026,678,831,894
17 Apr 202345,200.5245,565.2444,964.7345,212.5945,212.5919,171,788,897
16 Apr 202345,467.8745,633.3845,096.0045,204.2745,204.2717,803,323,084
15 Apr 202344,826.4045,781.9244,853.9745,460.3445,460.3433,790,629,982
14 Apr 202344,636.0244,955.7944,683.7844,810.9344,810.9325,778,457,163
13 Apr 202345,439.1945,766.9544,489.9145,003.8245,003.8227,851,173,678
12 Apr 202344,606.8245,850.8844,532.4245,444.4145,444.4130,242,998,031
11 Apr 202342,464.0644,802.0942,559.4644,605.7644,605.7629,005,723,883
10 Apr 202341,895.0442,804.1841,709.3642,459.6042,459.6018,245,805,046
09 Apr 202341,859.8342,218.6841,804.1741,888.1841,888.1814,048,644,801
08 Apr 202342,009.6942,128.5441,608.2241,867.8441,867.8416,284,374,486
07 Apr 202341,950.1841,954.8841,444.4042,017.4442,017.4420,732,650,120
06 Apr 202341,671.6242,462.4541,424.1441,954.2941,954.2925,389,244,429
05 Apr 202340,957.9842,118.6540,785.4741,669.2041,669.2022,610,494,756
04 Apr 202342,324.9342,407.0440,197.0540,950.5340,950.5328,817,658,539
03 Apr 202342,558.0742,641.9741,781.7742,349.3042,349.3018,448,891,085
02 Apr 202342,573.7543,065.8742,310.3642,480.6142,480.6116,262,660,943
01 Apr 202341,745.6442,714.2341,304.3542,581.4642,581.4628,411,070,044
31 Mar 202342,431.1443,685.9141,388.9441,747.5841,747.5833,410,723,146
30 Mar 202340,658.1742,919.5540,714.7342,428.6042,428.6030,958,786,208
29 Mar 202340,740.9840,948.5740,004.2140,659.8140,659.8126,517,322,153
28 Mar 202342,065.0442,199.2440,067.6840,751.4940,751.4927,311,262,721
27 Mar 202341,334.2142,360.4041,258.3342,065.4342,065.4320,854,197,545
26 Mar 202341,321.9141,779.6440,884.2941,332.9841,332.9820,118,766,582
25 Mar 202342,393.3842,496.6440,678.9041,330.8541,330.8539,056,383,328
24 Mar 202340,764.3942,751.5040,497.5342,408.1442,408.1436,251,304,393
23 Mar 202342,163.4642,859.3440,015.7740,772.5740,772.5749,842,496,592
22 Mar 202341,342.7842,731.5841,035.9142,189.0642,189.0654,057,618,435
21 Mar 202341,770.1842,716.2140,703.5441,341.0541,341.0566,661,497,669
20 Mar 202339,925.2542,310.9639,833.7841,765.8241,765.8256,260,577,861
19 Mar 202340,603.7341,015.0039,431.9239,919.8839,919.8852,883,847,859
18 Mar 202337,601.4041,119.0237,471.0640,567.9540,567.9575,044,768,290
17 Mar 202336,831.5837,835.4436,550.5137,597.9037,597.9050,824,390,568
16 Mar 202337,048.6437,991.9736,314.9436,835.3736,835.3765,969,658,411
15 Mar 202336,362.7439,662.5436,203.2737,011.4637,011.4681,695,738,545
14 Mar 202333,403.2436,559.7833,129.8236,356.3836,356.3874,322,369,011
13 Mar 202331,335.3033,446.4031,063.0433,414.6133,414.6144,141,396,021
12 Mar 202330,694.6631,614.0030,513.3931,341.9531,341.9545,845,789,277
11 Mar 202330,909.9830,919.5929,804.1330,693.7030,693.7060,176,761,913
10 Mar 202332,949.1433,077.6430,678.1330,903.9430,903.9446,082,932,579
09 Mar 202332,949.1433,077.2730,678.1330,903.9430,903.9446,082,932,579
08 Mar 202333,717.7633,811.7132,928.9032,946.1132,946.1134,187,759,948
07 Mar 202333,315.6433,416.1633,403.8533,722.8133,722.8134,550,990,217
06 Mar 202333,219.5233,526.7233,073.0833,317.7733,317.7725,776,901,263
05 Mar 202333,027.0433,410.5032,957.6033,217.6033,217.6019,716,899,742
04 Mar 202333,042.1633,102.4432,797.8033,025.8733,025.8716,497,181,114
03 Mar 202334,875.3634,879.8932,809.9133,041.8033,041.8038,508,297,433
02 Mar 202334,981.8435,092.8134,595.7534,873.6334,873.6330,284,708,520
01 Mar 202334,397.3035,274.2534,461.4434,981.1434,981.1436,484,579,523
28 Feb 202334,899.5234,912.3634,295.8634,391.9934,391.9930,511,134,960
27 Feb 202334,991.3735,449.8034,441.0034,901.0534,901.0533,621,933,422
26 Feb 202334,459.7135,139.9634,325.9834,991.0234,991.0224,718,981,784
25 Feb 202334,493.2034,507.7833,994.8934,461.5334,461.5323,941,595,859
24 Feb 202335,173.0935,352.3034,212.0234,490.2334,490.2339,862,844,382
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...