BTC-AUD - Bitcoin AUD

CCC - CryptoCompare. Currency in AUD
CryptoCompare
DateOpenHighLowClose*Adj. close**Volume
26 Apr. 201811,642.2311,691.2911,442.5811,647.0011,647.00793,163
24 Apr. 201811,741.9312,850.0311,719.0112,730.0812,730.086,473,871
23 Apr. 201811,357.2112,332.0511,320.5411,711.3011,711.302,568,116
22 Apr. 201811,443.2511,618.7611,287.2011,357.2111,357.212,484,182
21 Apr. 201811,499.5911,824.1011,090.2811,443.2511,443.254,111,738
20 Apr. 201810,728.2911,569.4310,680.7711,499.5911,499.594,893,638
19 Apr. 201810,415.3810,757.7510,356.8110,728.2910,728.292,633,345
18 Apr. 201810,141.9810,530.1510,106.5210,409.6910,409.693,725,881
17 Apr. 201810,321.2011,012.0610,084.4310,141.9810,141.984,278,139
16 Apr. 201810,648.7910,914.8910,074.7510,321.2210,321.223,492,694
15 Apr. 201810,142.5311,340.3510,142.5310,654.3210,654.322,103,694
14 Apr. 20189,928.4510,780.599,908.2510,142.5310,142.531,982,543
13 Apr. 201810,087.2410,902.979,729.179,928.459,928.454,966,427
12 Apr. 20188,911.2110,268.438,721.1710,087.0610,087.0611,792,321
11 Apr. 20188,867.818,994.768,767.638,911.218,911.211,990,411
10 Apr. 20188,837.449,417.078,636.388,867.818,867.812,276,932
09 Apr. 20189,130.399,331.568,653.428,837.448,837.444,155,877
08 Apr. 20189,030.399,886.238,964.209,130.399,130.391,734,322
07 Apr. 20188,585.249,445.778,585.249,030.399,030.392,520,053
06 Apr. 20188,916.428,971.568,500.368,585.248,585.242,673,619
05 Apr. 20188,819.949,381.328,599.538,904.618,904.613,791,045
04 Apr. 20189,587.859,667.908,708.878,819.948,819.944,701,952
03 Apr. 20189,090.319,712.469,058.889,581.439,581.434,293,429
02 Apr. 20188,835.989,727.248,763.079,090.319,090.312,577,156
01 Apr. 20189,062.009,205.558,436.398,835.988,835.983,448,715
31 Mar. 20188,927.829,380.618,889.129,062.009,062.003,976,813
30 Mar. 20189,204.679,554.718,615.698,934.948,934.947,743,227
29 Mar. 201810,349.2010,387.699,022.819,204.679,204.676,493,099
28 Mar. 201810,148.6110,764.1910,088.4010,319.2110,319.213,772,448
27 Mar. 201810,544.2610,702.4410,065.5110,148.6110,148.615,462,370
26 Mar. 201811,039.1911,097.8610,251.0110,544.2610,544.265,670,065
25 Mar. 201811,188.1611,328.0110,956.2311,039.1911,039.192,490,402
24 Mar. 201811,658.5112,012.8111,176.6111,188.1611,188.163,842,114
23 Mar. 201811,439.0011,660.7210,803.4111,658.4911,658.494,361,496
22 Mar. 201811,597.1011,823.7311,116.6511,439.0011,439.003,852,704
21 Mar. 201811,696.1411,987.0011,415.6811,597.1011,597.105,663,454
20 Mar. 201811,278.5311,828.8310,879.6911,696.1411,696.146,313,002
19 Mar. 201810,646.8811,299.1810,562.1411,290.0511,290.058,842,449
18 Mar. 201810,248.3810,737.849,545.7810,646.8810,646.888,904,746
17 Mar. 201810,796.2510,860.9210,082.2710,248.3810,248.383,694,443
16 Mar. 201810,662.3811,201.1710,251.2410,796.2510,796.254,637,780
15 Mar. 201810,486.2610,804.869,770.4510,662.3810,662.3811,487,381
14 Mar. 201811,718.9611,948.3810,161.7410,486.2610,486.268,828,035
13 Mar. 201811,658.7612,107.5611,405.0011,718.9611,718.965,986,218
12 Mar. 201812,143.7312,683.2611,266.1311,638.7411,638.748,225,363
11 Mar. 201811,241.1412,458.6910,891.2012,143.7312,143.735,871,428
10 Mar. 201811,919.7712,349.6011,127.8911,241.1411,241.146,569,377
09 Mar. 201811,927.1012,225.7510,732.8411,919.7711,919.7715,430,230
08 Mar. 201812,795.6113,028.5011,806.3011,927.3111,927.319,600,801
07 Mar. 201813,809.0414,138.2612,380.6312,762.6812,762.6811,558,565
06 Mar. 201814,801.2114,801.2213,600.0513,809.0413,809.048,413,080
05 Mar. 201814,792.0315,010.7414,680.1814,801.2114,801.214,747,857
04 Mar. 201814,778.0314,819.2714,242.0114,763.9414,763.944,406,208
03 Mar. 201814,281.0515,067.0014,281.0514,778.0314,778.035,813,693
02 Mar. 201814,034.8014,533.5414,030.6914,241.4114,241.416,411,754
01 Mar. 201813,407.0714,287.3813,292.6914,048.6714,048.675,522,385
28 Feb. 201813,702.4814,256.1113,403.5013,434.4213,434.428,619,556
27 Feb. 201813,244.5213,943.1512,999.7613,759.0813,759.087,499,904
26 Feb. 201812,327.5313,403.1812,022.6013,242.3413,242.346,863,471
25 Feb. 201812,492.3112,703.8112,001.1012,300.7212,300.724,640,841
24 Feb. 201813,124.5613,579.1612,106.1612,492.3112,492.317,255,194
23 Feb. 201812,752.4613,350.0512,356.5613,109.8013,109.807,632,186
22 Feb. 201813,523.2614,149.9812,556.7012,709.8912,709.8910,077,809
21 Feb. 201814,356.1814,543.1413,039.0213,520.7713,520.7714,086,735
20 Feb. 201814,307.6915,151.0114,271.4314,327.9314,327.9313,835,360
19 Feb. 201813,338.4514,307.6913,228.4814,307.6914,307.698,146,568
18 Feb. 201814,219.5914,434.1812,909.3913,338.4513,338.4516,671,461
17 Feb. 201813,045.9114,219.1012,909.0914,219.1014,219.1012,769,446
16 Feb. 201812,823.1813,197.7012,310.0513,045.9113,045.919,559,273
15 Feb. 201812,115.5412,990.5111,966.6012,823.7912,823.7913,238,708
14 Feb. 201810,995.1012,163.1610,934.6912,139.3912,139.399,382,767
13 Feb. 201811,461.4111,527.8510,763.0110,998.8910,998.895,503,513
12 Feb. 201810,382.7211,773.7510,376.7311,422.8511,422.857,336,319
11 Feb. 201811,064.7311,064.7310,114.3710,382.7210,382.726,269,546
10 Feb. 201811,295.5111,786.5710,512.7611,068.5711,068.5710,321,466
09 Feb. 201810,656.4611,302.1710,202.3211,295.5111,295.518,712,898
08 Feb. 20189,714.5911,173.159,711.1010,655.3610,655.368,861,322
07 Feb. 20189,868.3811,069.479,200.559,714.829,714.8216,736,828
06 Feb. 20188,498.1610,243.727,300.169,868.389,868.3831,876,538
05 Feb. 201810,225.0910,412.068,182.728,436.388,436.3818,134,119
04 Feb. 201811,363.2611,690.689,940.2110,225.8210,225.827,728,601
03 Feb. 201811,135.3111,721.739,791.1511,243.9211,243.929,258,947
02 Feb. 201811,193.9411,198.928,092.1911,056.9211,056.9228,416,362
01 Feb. 201812,510.4412,776.9610,634.6611,129.5511,129.5514,501,415
31 Jan. 201812,355.3412,734.5711,830.1112,510.4412,510.4410,452,643
30 Jan. 201813,871.3914,037.4612,167.4212,355.3412,355.3415,045,121
29 Jan. 201814,481.1514,640.6313,811.8913,871.3913,871.396,686,216
28 Jan. 201814,220.9014,796.1214,203.5014,445.1214,445.127,526,107
27 Jan. 201813,814.9314,465.9713,643.6614,220.9014,220.903,738,959
26 Jan. 201814,216.9814,573.3412,899.5913,814.9313,814.9320,144,976
25 Jan. 201814,218.5614,645.2813,932.3214,216.9814,216.987,389,696
24 Jan. 201814,005.0414,325.2913,506.0714,219.5214,219.529,030,659
23 Jan. 201814,275.2314,360.7813,004.3713,935.5513,935.559,189,258
22 Jan. 201815,148.3715,504.4213,165.3014,249.6514,249.6510,807,630
21 Jan. 201817,137.6217,137.6214,796.7815,148.3715,148.378,951,176
20 Jan. 201815,091.3017,459.6515,091.3017,144.4617,144.4610,875,342
19 Jan. 201814,990.3515,817.5914,600.7515,067.2615,067.2614,008,440
18 Jan. 201814,445.1416,093.2414,200.9114,993.9214,993.9223,616,802
17 Jan. 201814,397.7115,359.4411,756.6514,447.8814,447.8866,763,250
16 Jan. 201818,751.4218,998.0113,237.5014,397.7114,397.7188,044,917
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...