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
09 Apr 2020	11,752.80	11,764.38	11,527.88	11,602.62	11,602.62	57,360,093,184
08 Apr 2020	11,664.15	11,990.12	11,654.88	11,764.30	11,764.30	60,253,518,255
07 Apr 2020	11,884.73	12,005.78	11,571.57	11,659.49	11,659.49	71,882,209,316
06 Apr 2020	11,326.60	11,881.68	11,306.06	11,881.68	11,881.68	76,626,915,914
05 Apr 2020	11,445.20	11,480.01	11,200.69	11,331.74	11,331.74	49,241,335,479
04 Apr 2020	11,238.13	11,472.57	11,168.26	11,453.52	11,453.52	55,346,894,854
03 Apr 2020	11,212.48	11,683.04	11,124.17	11,229.80	11,229.80	65,004,196,370
02 Apr 2020	10,846.46	11,748.15	10,835.12	11,206.25	11,206.25	78,617,427,298
01 Apr 2020	10,489.19	10,855.98	10,189.27	10,846.46	10,846.46	66,237,454,236
31 Mar 2020	10,428.89	10,543.62	10,458.22	10,491.35	10,491.35	53,423,387,022
30 Mar 2020	9,595.01	10,566.14	9,563.47	10,427.65	10,427.65	60,169,937,276
29 Mar 2020	10,130.40	10,138.26	9,635.24	9,589.35	9,589.35	45,944,496,270
28 Mar 2020	10,489.89	10,490.29	9,923.13	10,124.84	10,124.84	56,583,836,411
27 Mar 2020	11,050.90	11,138.56	10,488.99	10,494.01	10,494.01	56,097,840,550
26 Mar 2020	11,302.91	11,378.85	11,076.32	11,046.05	11,046.05	58,087,928,155
25 Mar 2020	11,283.57	11,403.31	10,866.41	11,312.89	11,312.89	75,503,404,114
24 Mar 2020	10,955.25	11,406.52	10,827.93	11,277.02	11,277.02	80,744,647,884
23 Mar 2020	10,131.67	11,024.88	10,057.90	10,920.65	10,920.65	79,129,845,426
22 Mar 2020	10,677.65	10,978.25	10,117.10	10,129.72	10,129.72	69,670,801,605
21 Mar 2020	10,713.83	11,010.08	10,241.37	10,676.80	10,676.80	73,354,752,412
20 Mar 2020	10,781.25	11,539.51	10,142.54	10,700.47	10,700.47	93,980,663,093
19 Mar 2020	9,048.42	11,131.13	9,396.28	10,780.45	10,780.45	88,805,279,245
18 Mar 2020	8,720.80	9,246.22	8,619.61	9,036.38	9,036.38	65,341,499,935
17 Mar 2020	8,198.33	8,832.53	8,164.59	8,718.32	8,718.32	64,437,129,152
16 Mar 2020	8,725.09	8,725.09	7,413.79	8,217.83	8,217.83	74,350,029,073
15 Mar 2020	8,414.60	9,334.54	8,363.18	8,736.57	8,736.57	55,083,040,813
14 Mar 2020	9,016.46	9,100.83	8,291.65	8,413.47	8,413.47	58,492,965,243
13 Mar 2020	7,996.08	9,282.67	6,513.19	9,001.30	9,001.30	119,975,349,425
12 Mar 2020	12,216.52	12,236.20	7,746.85	7,921.11	7,921.11	86,019,480,618
11 Mar 2020	12,178.93	12,239.80	11,733.22	12,213.14	12,213.14	59,715,895,846
10 Mar 2020	12,005.89	12,425.88	12,056.07	12,178.37	12,178.37	64,995,538,529
09 Mar 2020	12,264.37	12,349.29	11,514.45	12,008.16	12,008.16	71,132,266,155
08 Mar 2020	13,402.05	13,411.28	12,253.33	12,259.79	12,259.79	60,440,889,357
07 Mar 2020	13,715.91	13,785.71	13,375.78	13,404.68	13,404.68	54,486,959,280
06 Mar 2020	13,725.27	13,790.96	13,675.75	13,717.33	13,717.33	61,390,326,454
05 Mar 2020	13,224.53	13,866.30	13,219.95	13,725.95	13,725.95	60,018,496,294
04 Mar 2020	13,351.79	13,399.44	13,170.43	13,216.92	13,216.92	52,453,627,933
03 Mar 2020	13,538.47	13,560.34	13,200.91	13,350.64	13,350.64	64,395,043,115
02 Mar 2020	13,235.13	13,644.37	13,187.79	13,545.01	13,545.01	65,448,597,454
01 Mar 2020	13,212.75	13,374.56	12,982.85	13,233.88	13,233.88	54,634,643,216
29 Feb 2020	13,322.53	13,482.96	13,212.36	13,212.36	13,212.36	54,991,754,036
28 Feb 2020	13,355.31	13,550.76	13,049.59	13,324.44	13,324.44	68,532,215,509
27 Feb 2020	13,482.59	13,571.14	13,094.96	13,348.87	13,348.87	69,096,282,027
26 Feb 2020	14,139.11	14,180.13	13,281.60	13,475.61	13,475.61	77,029,535,071
25 Feb 2020	14,596.34	14,600.25	14,096.60	14,144.28	14,144.28	64,372,353,847
24 Feb 2020	15,013.94	15,039.97	14,422.07	14,594.62	14,594.62	68,178,300,555
23 Feb 2020	14,580.52	15,056.85	14,572.18	15,018.37	15,018.37	62,323,894,205
22 Feb 2020	14,617.32	14,633.20	14,486.08	14,580.31	14,580.31	54,074,275,930
21 Feb 2020	14,530.57	14,654.45	14,487.88	14,615.41	14,615.41	61,758,138,475
20 Feb 2020	14,411.71	14,437.14	14,367.39	14,525.58	14,525.58	67,915,582,461
19 Feb 2020	15,154.80	15,261.02	14,391.88	14,417.79	14,417.79	70,330,512,314
18 Feb 2020	14,443.57	15,199.05	14,407.01	15,152.11	15,152.11	70,622,767,973
17 Feb 2020	14,770.38	14,791.55	14,150.96	14,441.95	14,441.95	68,554,713,996
16 Feb 2020	14,731.39	14,944.90	14,452.02	14,767.22	14,767.22	64,475,222,931
15 Feb 2020	15,364.01	15,405.27	14,709.41	14,731.75	14,731.75	65,343,447,333
14 Feb 2020	15,197.91	15,376.13	15,083.47	15,361.41	15,361.41	64,558,715,193
13 Feb 2020	15,381.65	15,564.15	15,055.94	15,202.12	15,202.12	73,456,937,160
12 Feb 2020	15,185.60	15,485.42	15,200.52	15,384.77	15,384.77	64,727,581,388
11 Feb 2020	14,732.89	15,197.01	14,481.49	15,194.31	15,194.31	56,036,726,924
10 Feb 2020	15,158.84	15,196.10	14,626.27	14,733.97	14,733.97	58,876,233,045
09 Feb 2020	14,781.80	15,179.64	14,761.47	15,160.51	15,160.51	53,660,514,296
08 Feb 2020	14,675.66	14,801.06	14,504.58	14,783.63	14,783.63	52,707,980,652
07 Feb 2020	14,447.28	14,738.07	14,575.16	14,679.97	14,679.97	51,734,916,888
06 Feb 2020	14,243.94	14,593.76	14,170.71	14,452.92	14,452.92	55,894,908,354
05 Feb 2020	13,642.96	14,367.57	13,571.39	14,237.42	14,237.42	52,163,660,822
04 Feb 2020	13,888.99	13,862.60	13,538.07	13,639.31	13,639.31	44,409,552,874
03 Feb 2020	13,962.82	14,258.94	13,822.92	13,890.00	13,890.00	46,233,791,300
02 Feb 2020	14,027.22	14,148.27	13,773.26	13,962.34	13,962.34	46,074,727,309
01 Feb 2020	13,962.29	14,101.17	13,912.81	14,031.78	14,031.78	38,725,208,473
31 Jan 2020	14,173.64	14,224.24	13,789.63	13,968.52	13,968.52	43,968,460,579
30 Jan 2020	13,802.61	14,240.44	13,760.11	14,174.66	14,174.66	48,265,706,593
29 Jan 2020	13,834.95	13,936.57	13,733.64	13,803.52	13,803.52	45,459,337,367
28 Jan 2020	13,181.12	13,836.60	13,171.07	13,836.60	13,836.60	50,858,268,409
27 Jan 2020	12,639.43	13,277.55	12,714.93	13,177.11	13,177.11	42,367,780,585
26 Jan 2020	12,249.27	12,646.92	12,239.82	12,638.72	12,638.72	32,604,758,435
25 Jan 2020	12,360.14	12,386.99	12,149.41	12,254.30	12,254.30	28,772,554,333
24 Jan 2020	12,285.25	12,469.31	12,106.38	12,367.92	12,367.92	35,729,548,128
23 Jan 2020	12,687.30	12,697.67	12,180.12	12,286.64	12,286.64	37,665,421,969
22 Jan 2020	12,771.66	12,851.50	12,623.13	12,687.63	12,687.63	33,031,576,832
21 Jan 2020	12,590.43	12,788.45	12,480.00	12,774.12	12,774.12	35,196,328,017
20 Jan 2020	12,650.07	12,716.35	12,447.19	12,588.47	12,588.47	38,418,926,907
19 Jan 2020	13,008.20	13,318.17	12,527.19	12,652.41	12,652.41	49,726,560,496
18 Jan 2020	12,987.50	13,111.13	12,842.19	13,010.19	13,010.19	47,045,670,710
17 Jan 2020	12,647.91	13,032.46	12,623.94	12,990.15	12,990.15	52,914,952,098
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...