News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Bitcoin AUD (BTC-AUD)

CCC - CoinMarketCap. Currency in AUD

Add to watchlist

43,399.39

+727.20

(+1.70%)

As of 10:36AM UTC. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
17 May 2022	42,804.51	43,617.24	42,777.17	43,399.39	43,399.39	43,247,316,992
16 May 2022	45,055.54	45,056.93	42,129.06	42,830.56	42,830.56	46,776,123,430
15 May 2022	43,403.88	45,061.04	42,580.68	45,056.60	45,056.60	37,184,153,458
14 May 2022	42,231.57	43,539.74	41,391.23	43,407.74	43,407.74	41,213,799,603
13 May 2022	42,267.79	44,726.88	41,876.45	42,227.91	42,227.91	61,779,343,527
12 May 2022	41,777.76	43,269.00	38,284.47	42,292.30	42,292.30	97,533,422,739
11 May 2022	44,738.64	45,725.06	40,602.04	41,777.21	41,777.21	101,624,755,253
10 May 2022	43,538.27	46,766.67	43,170.82	44,748.34	44,748.34	86,273,176,910
09 May 2022	48,348.94	48,785.11	43,571.78	43,571.78	43,571.78	91,115,148,567
08 May 2022	50,159.58	50,159.58	47,865.18	48,347.88	48,347.88	52,185,946,779
07 May 2022	50,921.89	51,045.41	49,365.41	50,158.19	50,158.19	34,438,973,343
06 May 2022	51,374.35	51,450.38	50,165.95	50,919.66	50,919.66	53,398,687,949
05 May 2022	54,743.02	55,014.89	50,507.99	51,377.10	51,377.10	60,551,358,249
04 May 2022	53,161.32	55,289.49	53,113.84	54,746.63	54,746.63	50,686,712,828
03 May 2022	54,642.45	54,303.65	52,956.37	53,164.76	53,164.76	38,485,108,037
02 May 2022	54,474.93	55,470.32	54,266.84	54,644.18	54,644.18	46,692,504,698
01 May 2022	53,366.12	54,705.23	53,185.73	54,470.54	54,470.54	38,234,720,194
30 Apr 2022	54,629.18	54,863.16	53,344.44	53,368.40	53,368.40	33,813,605,820
29 Apr 2022	55,938.54	55,885.65	54,132.73	54,634.79	54,634.79	43,700,950,695
28 Apr 2022	55,101.20	56,720.79	55,038.45	55,945.87	55,945.87	47,688,951,321
27 Apr 2022	53,378.34	55,190.41	53,271.51	55,100.78	55,100.78	43,502,271,300
26 Apr 2022	56,363.14	56,588.23	53,102.89	53,374.36	53,374.36	48,405,711,745
25 Apr 2022	54,580.75	56,402.99	53,494.11	56,376.91	56,376.91	49,392,101,383
24 Apr 2022	54,475.50	54,982.68	54,137.66	54,576.16	54,576.16	24,840,271,566
23 Apr 2022	54,888.39	55,106.77	54,354.52	54,487.03	54,487.03	22,268,565,038
22 Apr 2022	55,065.69	55,569.93	54,183.05	54,890.60	54,890.60	38,690,679,543
21 Apr 2022	55,573.65	57,762.86	54,350.79	55,067.73	55,067.73	48,063,799,326
20 Apr 2022	56,127.41	56,671.16	55,052.57	55,577.50	55,577.50	37,369,504,862
19 Apr 2022	55,497.08	56,570.25	55,031.67	56,128.78	56,128.78	34,220,334,869
18 Apr 2022	53,727.26	55,794.68	52,601.01	55,494.42	55,494.42	45,814,914,708
17 Apr 2022	54,661.45	54,868.30	53,581.63	53,721.51	53,721.51	25,818,104,242
16 Apr 2022	54,843.40	54,953.44	54,202.50	54,670.52	54,670.52	22,765,338,162
15 Apr 2022	53,912.80	54,888.03	53,811.97	54,844.95	54,844.95	29,424,211,045
14 Apr 2022	55,241.95	55,558.08	53,514.71	53,907.56	53,907.56	32,858,416,494
13 Apr 2022	53,830.79	55,626.23	53,309.28	55,250.70	55,250.70	37,164,786,148
12 Apr 2022	53,318.96	54,307.26	53,049.54	53,835.63	53,835.63	41,578,972,333
11 Apr 2022	56,679.84	56,997.73	53,050.08	53,303.03	53,303.03	45,788,110,738
10 Apr 2022	57,347.32	58,197.61	56,327.96	56,688.74	56,688.74	23,711,567,264
09 Apr 2022	56,678.41	57,355.00	56,545.93	57,348.73	57,348.73	21,515,787,668
08 Apr 2022	58,176.85	58,893.31	56,545.98	56,685.89	56,685.89	36,482,579,154
07 Apr 2022	57,572.96	58,567.41	57,148.89	58,175.13	58,175.13	34,904,628,619
06 Apr 2022	60,042.72	60,042.72	57,554.91	57,571.94	57,571.94	52,490,754,446
05 Apr 2022	61,809.64	61,752.24	60,043.31	60,058.06	60,058.06	39,076,245,746
04 Apr 2022	62,044.89	61,994.64	59,990.07	61,807.21	61,807.21	43,084,640,580
03 Apr 2022	61,224.87	63,159.19	60,924.45	62,055.97	62,055.97	33,950,356,750
02 Apr 2022	61,713.98	62,704.36	61,122.59	61,237.98	61,237.98	39,166,230,791
01 Apr 2022	60,804.06	62,192.27	59,399.95	61,708.84	61,708.84	50,883,512,995
31 Mar 2022	62,738.27	63,406.75	60,572.54	60,783.39	60,783.39	44,484,249,914
30 Mar 2022	63,153.64	63,436.30	62,249.45	62,738.96	62,738.96	39,104,824,706
29 Mar 2022	62,825.86	64,216.99	62,825.86	63,165.40	63,165.40	41,781,887,533
28 Mar 2022	62,284.91	64,252.04	62,116.18	62,862.63	62,862.63	48,502,415,306
27 Mar 2022	59,214.16	62,291.03	59,123.60	62,283.10	62,283.10	37,461,108,035
26 Mar 2022	59,030.82	59,521.02	58,786.46	59,208.13	59,208.13	22,552,496,949
25 Mar 2022	58,538.57	59,932.93	58,248.15	59,029.31	59,029.31	40,695,338,684
24 Mar 2022	57,189.31	58,834.69	57,000.12	58,533.76	58,533.76	41,333,589,021
23 Mar 2022	56,771.91	57,198.45	56,184.75	57,197.71	57,197.71	33,661,439,340
22 Mar 2022	55,538.93	58,337.81	55,390.21	56,764.45	56,764.45	42,888,986,583
21 Mar 2022	55,665.49	55,907.29	54,902.43	55,544.19	55,544.19	33,284,251,451
20 Mar 2022	56,823.51	56,890.53	55,225.33	55,667.77	55,667.77	27,164,535,947
19 Mar 2022	56,289.16	56,992.06	56,030.60	56,822.50	56,822.50	26,484,683,267
18 Mar 2022	55,473.26	56,915.01	54,598.55	56,297.92	56,297.92	46,359,066,928
17 Mar 2022	56,444.70	56,430.32	55,603.63	55,482.12	55,482.12	29,819,245,839
16 Mar 2022	54,708.30	57,574.86	54,189.05	56,448.93	56,448.93	54,353,893,996
15 Mar 2022	55,101.30	55,265.51	53,355.74	54,712.78	54,712.78	33,287,647,747
14 Mar 2022	51,871.44	55,154.05	51,674.42	55,104.78	55,104.78	33,788,173,126
13 Mar 2022	53,332.34	53,777.59	51,756.07	51,876.03	51,876.03	23,712,072,807
12 Mar 2022	53,208.55	53,913.71	53,178.47	53,358.80	53,358.80	20,047,192,899
11 Mar 2022	53,543.50	54,708.77	52,261.91	53,209.25	53,209.25	36,160,765,518
10 Mar 2022	57,366.30	57,475.99	52,878.54	53,540.10	53,540.10	42,191,425,261
09 Mar 2022	53,308.88	58,031.64	53,198.04	57,378.40	57,378.40	44,122,966,490
08 Mar 2022	51,930.19	53,967.12	51,794.22	53,301.24	53,301.24	35,467,754,013
07 Mar 2022	51,971.64	53,764.22	50,868.97	51,933.11	51,933.11	38,949,300,218
06 Mar 2022	53,458.41	53,778.56	51,840.60	51,959.03	51,959.03	26,703,369,938
05 Mar 2022	53,111.45	53,678.38	52,607.56	53,453.51	53,453.51	23,030,683,975
04 Mar 2022	57,876.82	57,903.71	52,646.65	53,096.73	53,096.73	38,687,112,924
03 Mar 2022	60,227.59	60,411.12	57,190.29	57,868.16	57,868.16	34,034,832,842
02 Mar 2022	61,089.62	62,031.25	59,775.33	60,226.11	60,226.11	40,014,133,051
01 Mar 2022	59,504.75	61,663.09	59,183.29	61,085.52	61,085.52	44,730,371,770
28 Feb 2022	52,472.99	60,254.25	52,240.21	59,503.00	59,503.00	49,166,563,430
27 Feb 2022	54,048.52	54,988.86	52,000.02	52,478.25	52,478.25	32,634,018,339
26 Feb 2022	54,268.16	55,364.60	53,561.60	54,057.43	54,057.43	24,146,465,593
25 Feb 2022	53,538.37	54,863.23	52,986.81	54,269.74	54,269.74	36,737,251,044
24 Feb 2022	51,576.83	54,352.02	47,926.78	53,536.78	53,536.78	64,781,380,587
23 Feb 2022	52,977.11	53,790.28	51,512.61	51,601.75	51,601.75	30,229,329,814
22 Feb 2022	51,596.32	53,084.78	50,737.57	52,978.14	52,978.14	35,276,044,962
21 Feb 2022	53,574.94	54,604.86	51,398.63	51,605.38	51,605.38	40,755,626,897
20 Feb 2022	55,921.54	55,924.04	53,104.64	53,586.33	53,586.33	25,572,962,689
19 Feb 2022	55,793.20	56,340.80	55,356.95	55,927.20	55,927.20	19,147,703,946
18 Feb 2022	56,424.28	56,722.36	55,302.68	55,800.10	55,800.10	32,492,355,869
17 Feb 2022	61,090.63	61,319.46	55,987.20	56,404.63	56,404.63	36,519,632,884
16 Feb 2022	62,362.78	62,362.78	60,579.07	61,125.10	61,125.10	27,519,795,772
15 Feb 2022	59,712.57	62,480.73	59,578.68	62,358.48	62,358.48	31,786,464,929
14 Feb 2022	59,008.89	60,051.76	58,487.04	59,713.21	59,713.21	29,203,655,122
13 Feb 2022	59,185.21	59,824.88	58,784.97	59,065.04	59,065.04	20,634,214,908
12 Feb 2022	59,437.06	60,244.56	58,647.13	59,196.29	59,196.29	25,436,563,333
11 Feb 2022	60,840.77	61,194.66	59,019.78	59,430.95	59,430.95	37,774,929,494
10 Feb 2022	61,790.77	63,060.73	60,608.90	60,832.36	60,832.36	44,881,710,185
09 Feb 2022	61,717.35	62,278.59	60,320.36	61,778.22	61,778.22	32,389,006,184
08 Feb 2022	61,524.48	63,693.05	59,993.55	61,747.78	61,747.78	46,297,628,942
07 Feb 2022	59,898.73	62,298.26	59,040.16	61,504.33	61,504.33	40,182,175,232
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,350.60+24.40(+0.33%)

AUD/USD0.7037+0.0062(+0.89%)

ASX 2007,112.50+19.50(+0.27%)

OIL115.41+1.21(+1.06%)

GOLD1,828.40+14.40(+0.79%)

Bitcoin AUD43,399.39+727.20(+1.70%)

News that makes you smarter and richer... For free.

Bitcoin AUD (BTC-AUD)

ALL ORDS
7,350.60
+24.40(+0.33%)

AUD/USD
0.7037
+0.0062(+0.89%)

ASX 200
7,112.50
+19.50(+0.27%)

OIL
115.41
+1.21(+1.06%)

GOLD
1,828.40
+14.40(+0.79%)

Bitcoin AUD
43,399.39
+727.20(+1.70%)