Australia markets close in 1 hour 55 minutes

Bitcoin AUD (BTC-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
30,072.81+416.91 (+1.41%)
As of 03:16AM UTC. Market open.
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202230,169.5930,246.2330,047.6330,072.8130,072.8144,984,827,904
03 Oct 202229,663.6530,170.3529,667.6230,175.2030,175.2046,876,399,020
02 Oct 202230,179.4830,270.8329,535.3629,663.7129,663.7132,345,716,529
01 Oct 202230,365.8430,428.4330,053.2630,179.8630,179.8629,253,845,176
30 Sept 202230,074.7131,193.7829,760.1930,366.9130,366.9168,722,055,093
29 Sept 202229,875.5430,179.1329,321.3630,074.1330,074.1363,054,934,220
28 Sept 202229,689.4230,179.8128,973.6829,873.9129,873.9181,611,663,339
27 Sept 202229,701.7831,408.1329,455.8829,698.6329,698.6391,022,594,311
26 Sept 202228,793.0029,545.8428,863.9429,703.0629,703.0668,219,164,653
25 Sept 202228,919.9329,222.9728,698.8928,790.2428,790.2435,769,364,111
24 Sept 202229,537.0429,557.2528,806.4028,921.0028,921.0039,936,284,188
23 Sept 202229,217.5429,418.6128,383.2129,538.0329,538.0359,536,476,351
22 Sept 202228,029.8929,289.2127,945.7129,219.2829,219.2861,913,320,898
21 Sept 202228,218.0629,529.0827,589.5028,049.1828,049.1870,115,826,536
20 Sept 202229,025.7129,061.5628,171.1728,217.3228,217.3254,955,528,610
19 Sept 202228,874.5229,184.3727,499.7629,023.5429,023.5459,663,893,498
18 Sept 202229,951.4229,951.4228,849.8928,875.9128,875.9146,474,418,867
17 Sept 202229,430.4230,003.9529,430.4229,951.9329,951.9337,139,278,348
16 Sept 202229,468.3529,696.4628,973.0429,423.8029,423.8044,826,906,755
15 Sept 202229,976.0830,078.5129,254.5929,464.1629,464.1654,421,622,543
14 Sept 202229,942.7830,367.3129,353.3329,974.3029,974.3056,083,845,453
13 Sept 202232,454.6032,846.6329,789.3330,109.1530,109.1575,791,116,952
12 Sept 202231,800.2232,584.4331,617.8032,453.1032,453.1072,843,330,219
11 Sept 202231,651.7631,800.8131,255.4031,798.9231,798.9250,386,212,476
10 Sept 202231,211.7231,771.0930,907.3931,654.6731,654.6753,895,904,472
09 Sept 202228,573.1631,302.9728,533.8031,217.9231,217.9270,768,758,588
08 Sept 202228,570.7028,763.2928,381.7228,575.6628,575.6647,593,708,301
07 Sept 202227,998.9028,697.0227,790.4628,571.2728,571.2752,194,273,846
06 Sept 202229,095.8129,509.6927,923.6727,998.8827,998.8864,512,375,550
05 Sept 202229,444.4129,461.9328,981.0729,087.9529,087.9542,303,086,419
04 Sept 202229,110.0829,419.7028,822.9029,441.3529,441.3537,188,315,522
03 Sept 202229,311.5329,410.3028,913.2329,109.5229,109.5234,659,213,316
02 Sept 202229,618.6329,788.7629,092.9929,311.6129,311.6142,748,176,502
01 Sept 202229,365.8629,630.2729,001.9129,620.2129,620.2144,417,536,846
31 Aug 202228,888.6029,687.3628,888.6029,364.7829,364.7848,661,509,938
30 Aug 202229,385.6129,689.5928,634.0928,884.5528,884.5550,312,981,304
29 Aug 202228,573.3229,471.3828,541.2529,384.7229,384.7247,248,711,661
28 Aug 202229,093.7929,236.0928,575.7428,575.7428,575.7435,495,035,520
27 Aug 202229,415.9929,529.6628,875.2929,094.8129,094.8143,720,787,899
26 Aug 202231,016.3031,148.8829,324.5429,412.4229,412.4261,447,789,769
25 Aug 202230,982.5531,228.5430,890.8831,023.2231,023.2244,563,389,631
24 Aug 202231,103.0231,528.1930,714.8330,981.9130,981.9146,284,219,480
23 Aug 202231,114.3631,157.7430,519.2331,105.3731,105.3746,060,098,889
22 Aug 202231,316.6731,316.6730,358.7031,111.2531,111.2546,039,004,215
21 Aug 202230,783.0031,516.4930,699.7931,320.5431,320.5433,601,405,593
20 Aug 202230,360.2831,060.2330,341.2530,791.2430,791.2440,144,692,005
19 Aug 202233,586.5133,586.5130,354.4730,367.1330,367.1358,922,645,959
18 Aug 202233,672.9533,882.1833,521.9833,585.6833,585.6834,359,566,549
17 Aug 202234,020.6534,853.8433,510.6933,665.6833,665.6844,623,506,031
16 Aug 202234,371.6434,514.1533,847.2534,023.4734,023.4739,537,123,468
15 Aug 202234,175.3635,402.5033,960.9534,387.0734,387.0750,039,188,404
14 Aug 202234,278.4635,044.4033,965.8434,176.7934,176.7932,314,437,686
13 Aug 202234,240.7634,883.2334,162.0834,271.4634,271.4632,255,476,515
12 Aug 202233,735.8934,255.3233,368.0334,241.6434,241.6438,258,940,885
11 Aug 202233,816.5034,808.9033,659.0133,736.3533,736.3552,281,290,482
10 Aug 202233,299.1734,199.3832,747.0933,815.5133,815.5146,368,423,837
09 Aug 202234,071.4534,287.1132,955.3433,301.2133,301.2133,863,890,395
08 Aug 202233,576.4734,666.8033,579.2234,068.5934,068.5940,888,261,338
07 Aug 202233,229.8033,806.6133,130.0333,571.2033,571.2023,012,689,959
06 Aug 202233,704.4133,755.2633,226.5833,226.5833,226.5823,121,660,531
05 Aug 202232,510.7333,678.0932,501.3233,701.3633,701.3641,793,304,578
04 Aug 202232,935.5433,336.1032,245.4432,516.6632,516.6636,093,298,777
03 Aug 202233,355.7333,970.8532,970.9432,933.0832,933.0837,894,212,989
02 Aug 202233,188.2533,700.1032,810.3233,351.1133,351.1141,204,981,780
01 Aug 202233,477.8033,307.2332,629.4633,196.4633,196.4636,805,919,773
31 July 202233,826.0534,520.7533,349.8733,478.0633,478.0633,788,923,023
30 July 202234,033.0735,142.5233,723.7133,831.9733,831.9740,256,230,699
29 July 202234,077.8134,617.8133,839.4234,044.2434,044.2451,324,221,998
28 July 202232,791.7334,506.9132,564.5734,075.9234,075.9257,468,566,580
27 July 202230,586.4832,816.0730,442.5332,787.3132,787.3145,410,637,417
26 July 202230,734.8930,734.8929,956.3730,580.1330,580.1341,212,631,805
25 July 202232,745.8832,782.0230,735.6430,735.7330,735.7351,185,532,741
24 July 202232,436.4933,217.5832,207.4032,748.7932,748.7934,134,007,244
23 July 202232,779.8033,169.9031,768.5732,436.4432,436.4434,683,514,403
22 July 202233,464.0033,952.5532,643.2432,791.3432,791.3445,360,157,730
21 July 202233,749.4333,960.8932,571.6033,465.2733,465.2748,585,748,032
20 July 202233,925.3435,108.0633,334.9733,747.3033,747.3062,365,452,299
19 July 202232,993.4134,305.6431,647.6333,919.8933,919.8970,720,418,551
18 July 202230,501.2433,112.7930,501.2433,019.6133,019.6158,701,398,077
17 July 202231,196.7131,793.7030,495.7630,497.4730,497.4733,650,722,416
16 July 202230,667.0731,666.7730,203.1031,189.7531,189.7535,771,202,137
15 July 202230,449.5731,110.5330,246.1830,670.3530,670.3538,132,100,233
14 July 202230,020.1530,829.5429,460.5430,444.7830,444.7846,116,903,134
13 July 202228,647.5529,992.5528,151.9330,021.0530,021.0549,078,020,919
12 July 202229,628.0229,825.6128,609.4728,644.5028,644.5038,259,366,680
11 July 202230,469.3430,469.3429,569.3129,628.1429,628.1435,829,092,101
10 July 202231,487.6531,487.6530,193.4330,475.3230,475.3241,911,880,153
09 July 202231,676.1731,904.8331,276.0131,489.3031,489.3043,227,553,788
08 July 202231,597.0032,556.2531,107.6531,697.0131,697.0172,783,898,585
07 July 202230,298.0631,821.8829,763.1631,597.6331,597.6337,697,914,151
06 July 202229,725.0730,354.3329,119.4530,298.7030,298.7036,271,511,482
05 July 202229,434.3430,361.1528,569.6529,718.4429,718.4439,323,415,081
04 July 202228,318.4229,449.4728,007.7629,442.9429,442.9431,427,087,282
03 July 202228,231.2128,719.3227,827.5328,318.0728,318.0724,053,203,391
02 July 202228,279.2528,421.4327,915.7528,231.4528,231.4526,556,192,258
01 July 202228,735.8429,920.8628,061.2628,271.2228,271.2245,140,889,590
30 June 202229,235.3629,308.6727,129.3628,684.0228,684.0238,082,402,044
29 June 202229,378.5529,460.0128,942.4229,229.1229,229.1234,243,187,846
28 June 202229,954.8230,407.8229,277.2429,377.7829,377.7830,972,500,717
27 June 202230,290.3430,948.4229,789.5929,960.5129,960.5130,293,145,036
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...