BTC-AUD - Bitcoin AUD

CCC - CoinMarketCap. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Jan 2020	12,686.57	12,701.94	12,190.40	12,228.63	12,228.63	36,559,163,392
16 Jan 2020	12,758.86	12,823.67	12,483.94	12,645.84	12,645.84	45,392,184,555
15 Jan 2020	12,800.19	12,871.26	12,534.02	12,750.94	12,750.94	58,061,565,754
14 Jan 2020	11,800.16	12,878.75	11,807.53	12,803.70	12,803.70	65,038,075,251
13 Jan 2020	11,867.27	11,882.57	11,711.41	11,804.89	11,804.89	32,588,641,798
12 Jan 2020	11,644.10	11,882.18	11,605.41	11,871.21	11,871.21	33,187,883,834
11 Jan 2020	11,826.78	11,912.40	11,638.85	11,650.30	11,650.30	36,992,571,494
10 Jan 2020	11,494.47	11,833.10	11,195.87	11,833.10	11,833.10	41,606,599,266
09 Jan 2020	11,758.67	11,792.09	11,442.08	11,495.58	11,495.58	35,083,148,181
08 Jan 2020	11,894.30	12,216.14	11,576.05	11,755.13	11,755.13	46,079,361,279
07 Jan 2020	11,200.57	11,918.02	11,320.55	11,896.86	11,896.86	41,922,257,210
06 Jan 2020	10,672.50	11,219.58	10,682.42	11,201.34	11,201.34	33,558,759,645
05 Jan 2020	10,663.37	10,865.55	10,658.22	10,673.75	10,673.75	28,407,972,810
04 Jan 2020	10,569.72	10,687.73	10,518.12	10,663.66	10,663.66	26,540,623,926
03 Jan 2020	10,001.10	10,668.06	9,950.42	10,569.02	10,569.02	40,451,381,080
02 Jan 2020	10,263.77	10,327.19	9,930.71	10,002.59	10,002.59	29,786,794,543
01 Jan 2020	10,256.44	10,337.56	10,224.43	10,260.39	10,260.39	26,456,425,368
31 Dec 2019	10,418.87	10,456.58	10,220.64	10,254.60	10,254.60	30,175,267,038
30 Dec 2019	10,626.87	10,647.96	10,392.98	10,416.81	10,416.81	32,671,831,365
29 Dec 2019	10,479.68	10,761.03	10,425.79	10,630.28	10,630.28	32,144,751,364
28 Dec 2019	10,438.70	10,596.25	10,435.66	10,480.17	10,480.17	30,598,015,363
27 Dec 2019	10,422.84	10,545.39	10,296.78	10,440.22	10,440.22	32,619,709,232
26 Dec 2019	10,504.81	10,639.07	10,368.47	10,424.03	10,424.03	32,813,021,005
25 Dec 2019	10,583.37	10,623.54	10,427.11	10,505.33	10,505.33	31,131,925,434
24 Dec 2019	10,623.13	10,886.70	10,502.14	10,578.72	10,578.72	33,215,536,623
23 Dec 2019	10,876.47	11,059.05	10,582.40	10,624.92	10,624.92	40,201,932,385
22 Dec 2019	10,420.05	10,889.70	10,381.49	10,880.36	10,880.36	33,509,846,135
21 Dec 2019	10,462.66	10,466.48	10,306.38	10,420.01	10,420.01	27,983,946,029
20 Dec 2019	10,462.34	10,516.75	10,267.82	10,460.09	10,460.09	32,796,466,097
19 Dec 2019	10,617.02	10,662.58	10,219.59	10,453.93	10,453.93	37,596,958,474
18 Dec 2019	9,703.33	10,686.16	9,541.04	10,615.87	10,615.87	46,445,156,966
17 Dec 2019	10,086.32	10,165.13	9,616.16	9,692.85	9,692.85	32,643,393,917
16 Dec 2019	10,407.22	10,435.35	10,046.11	10,088.01	10,088.01	29,413,960,557
15 Dec 2019	10,360.13	10,447.10	10,073.65	10,405.24	10,405.24	24,558,836,450
14 Dec 2019	10,570.50	10,628.57	10,320.82	10,360.76	10,360.76	24,920,805,729
13 Dec 2019	10,461.06	10,606.35	10,509.74	10,571.63	10,571.63	24,904,383,664
12 Dec 2019	10,504.82	10,492.79	10,345.66	10,458.85	10,458.85	27,330,098,176
11 Dec 2019	10,684.56	10,661.18	10,473.95	10,505.82	10,505.82	23,800,084,906
10 Dec 2019	10,837.43	10,900.13	10,638.82	10,685.91	10,685.91	26,793,665,577
09 Dec 2019	11,063.18	11,161.15	10,791.79	10,842.95	10,842.95	26,184,030,285
08 Dec 2019	11,039.41	11,169.70	10,937.79	11,066.91	11,066.91	22,545,250,286
07 Dec 2019	11,033.45	11,095.86	11,001.94	11,046.57	11,046.57	22,591,718,061
06 Dec 2019	10,905.67	11,033.06	10,806.72	11,033.06	11,033.06	26,467,172,756
05 Dec 2019	10,589.83	11,334.36	10,586.74	10,902.37	10,902.37	27,541,818,964
04 Dec 2019	10,686.65	11,008.19	10,469.65	10,588.07	10,588.07	31,630,095,040
03 Dec 2019	10,743.69	10,830.79	10,554.14	10,686.68	10,686.68	21,602,849,474
02 Dec 2019	10,975.17	10,964.97	10,610.83	10,740.78	10,740.78	25,058,004,234
01 Dec 2019	11,200.62	11,193.34	10,779.00	10,975.55	10,975.55	27,675,366,245
30 Nov 2019	11,485.46	11,591.87	11,118.12	11,197.68	11,197.68	25,381,945,965
29 Nov 2019	11,032.67	11,510.79	11,036.79	11,481.30	11,481.30	29,156,789,004
28 Nov 2019	11,137.16	11,421.79	11,014.05	11,027.32	11,027.32	28,148,033,409
27 Nov 2019	10,638.73	11,259.62	10,305.74	11,129.54	11,129.54	35,452,110,641
26 Nov 2019	10,545.10	10,785.11	10,458.53	10,635.04	10,635.04	31,130,713,271
25 Nov 2019	10,365.66	10,802.93	9,765.87	10,546.54	10,546.54	62,996,529,020
24 Nov 2019	10,907.05	10,908.39	10,349.93	10,377.35	10,377.35	44,810,310,857
23 Nov 2019	10,755.99	10,971.36	10,542.61	10,905.82	10,905.82	30,971,314,358
22 Nov 2019	11,258.50	11,347.47	10,226.08	10,756.60	10,756.60	50,479,953,445
21 Nov 2019	11,803.58	11,945.67	11,190.47	11,257.30	11,257.30	33,162,084,603
20 Nov 2019	12,022.57	12,117.80	11,784.26	11,808.91	11,808.91	30,546,362,372
19 Nov 2019	12,206.25	12,322.86	11,870.67	12,026.28	12,026.28	30,898,478,803
18 Nov 2019	12,580.52	12,717.93	12,159.87	12,212.36	12,212.36	31,715,865,956
17 Nov 2019	12,542.06	12,806.21	12,473.39	12,586.39	12,586.39	27,392,325,835
16 Nov 2019	12,456.24	12,604.44	12,431.30	12,543.95	12,543.95	24,198,703,858
15 Nov 2019	12,827.97	12,807.89	12,446.97	12,457.46	12,457.46	31,975,225,553
14 Nov 2019	12,884.55	13,006.62	12,808.59	12,831.49	12,831.49	28,121,612,454
13 Nov 2019	12,879.25	12,920.96	12,811.02	12,879.18	12,879.18	25,654,877,179
12 Nov 2019	12,788.36	12,940.24	12,694.21	12,884.55	12,884.55	29,683,783,658
11 Nov 2019	13,207.32	13,257.76	12,702.02	12,785.50	12,785.50	29,585,619,166
10 Nov 2019	12,842.37	13,275.73	12,841.66	13,205.29	13,205.29	30,022,498,869
09 Nov 2019	12,837.97	12,957.98	12,814.21	12,843.96	12,843.96	25,617,197,752
08 Nov 2019	13,429.14	13,513.12	12,788.52	12,831.28	12,831.28	35,460,341,374
07 Nov 2019	13,598.63	13,578.58	13,337.81	13,432.32	13,432.32	32,901,732,032
06 Nov 2019	13,555.85	13,701.64	13,531.04	13,610.97	13,610.97	33,637,309,056
05 Nov 2019	13,663.96	13,724.99	13,434.04	13,558.26	13,558.26	38,020,495,593
04 Nov 2019	13,356.54	13,797.58	13,342.41	13,663.39	13,663.39	37,988,873,930
03 Nov 2019	13,496.70	13,565.08	13,220.08	13,356.17	13,356.17	30,561,417,789
02 Nov 2019	13,402.61	13,572.97	13,387.85	13,496.60	13,496.60	30,746,649,800
01 Nov 2019	13,338.74	13,425.59	13,217.73	13,404.52	13,404.52	35,207,557,798
31 Oct 2019	13,342.62	13,613.18	13,098.95	13,346.85	13,346.85	38,567,830,982
30 Oct 2019	13,744.22	13,668.00	13,172.85	13,347.36	13,347.36	40,171,617,014
29 Oct 2019	13,522.07	13,880.92	13,467.34	13,751.84	13,751.84	41,465,148,957
28 Oct 2019	14,018.98	14,335.98	13,533.34	13,533.34	13,533.34	45,249,196,534
26 Oct 2019	13,546.49	14,289.28	13,355.69	13,999.36	13,999.36	47,769,729,135
25 Oct 2019	12,704.93	14,689.87	12,697.67	13,551.28	13,551.28	65,222,611,471
24 Oct 2019	10,991.82	12,740.06	10,964.16	12,694.86	12,694.86	42,075,884,992
23 Oct 2019	10,963.35	11,053.69	10,927.67	10,995.91	10,995.91	23,872,622,021
22 Oct 2019	11,771.57	11,814.86	10,904.36	10,970.56	10,970.56	32,034,101,789
21 Oct 2019	11,999.34	12,092.85	11,769.00	11,774.45	11,774.45	24,491,897,821
20 Oct 2019	12,011.85	12,076.92	11,930.95	11,999.81	11,999.81	23,099,026,911
19 Oct 2019	11,667.97	12,094.66	11,609.26	12,007.42	12,007.42	22,642,204,330
18 Oct 2019	11,632.95	11,791.72	11,590.60	11,654.48	11,654.48	20,129,592,635
17 Oct 2019	11,870.89	11,873.10	11,528.44	11,632.08	11,632.08	22,834,045,852
16 Oct 2019	11,912.95	11,920.56	11,724.37	11,875.25	11,875.25	20,973,960,306
15 Oct 2019	12,150.84	12,163.12	11,820.10	11,912.53	11,912.53	23,790,409,041
14 Oct 2019	12,361.43	12,455.97	12,118.30	12,151.87	12,151.87	22,540,898,392
13 Oct 2019	12,245.04	12,386.16	12,229.56	12,363.25	12,363.25	22,367,448,446
12 Oct 2019	12,273.20	12,466.01	12,179.96	12,245.29	12,245.29	20,320,439,463
11 Oct 2019	12,241.94	12,388.53	12,238.52	12,272.69	12,272.69	21,394,286,468
10 Oct 2019	12,693.10	12,839.80	12,242.70	12,250.91	12,250.91	28,860,668,055
09 Oct 2019	12,781.83	12,752.25	12,525.54	12,694.89	12,694.89	26,048,749,336
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...