BTC-AUD - Bitcoin AUD

CCC - CoinMarketCap. Currency in AUD
CoinMarketCap
DateOpenHighLowClose*Adj. close**Volume
23 Jan 202012,686.5712,701.9412,190.4012,228.6312,228.6336,559,163,392
16 Jan 202012,758.8612,823.6712,483.9412,645.8412,645.8445,392,184,555
15 Jan 202012,800.1912,871.2612,534.0212,750.9412,750.9458,061,565,754
14 Jan 202011,800.1612,878.7511,807.5312,803.7012,803.7065,038,075,251
13 Jan 202011,867.2711,882.5711,711.4111,804.8911,804.8932,588,641,798
12 Jan 202011,644.1011,882.1811,605.4111,871.2111,871.2133,187,883,834
11 Jan 202011,826.7811,912.4011,638.8511,650.3011,650.3036,992,571,494
10 Jan 202011,494.4711,833.1011,195.8711,833.1011,833.1041,606,599,266
09 Jan 202011,758.6711,792.0911,442.0811,495.5811,495.5835,083,148,181
08 Jan 202011,894.3012,216.1411,576.0511,755.1311,755.1346,079,361,279
07 Jan 202011,200.5711,918.0211,320.5511,896.8611,896.8641,922,257,210
06 Jan 202010,672.5011,219.5810,682.4211,201.3411,201.3433,558,759,645
05 Jan 202010,663.3710,865.5510,658.2210,673.7510,673.7528,407,972,810
04 Jan 202010,569.7210,687.7310,518.1210,663.6610,663.6626,540,623,926
03 Jan 202010,001.1010,668.069,950.4210,569.0210,569.0240,451,381,080
02 Jan 202010,263.7710,327.199,930.7110,002.5910,002.5929,786,794,543
01 Jan 202010,256.4410,337.5610,224.4310,260.3910,260.3926,456,425,368
31 Dec 201910,418.8710,456.5810,220.6410,254.6010,254.6030,175,267,038
30 Dec 201910,626.8710,647.9610,392.9810,416.8110,416.8132,671,831,365
29 Dec 201910,479.6810,761.0310,425.7910,630.2810,630.2832,144,751,364
28 Dec 201910,438.7010,596.2510,435.6610,480.1710,480.1730,598,015,363
27 Dec 201910,422.8410,545.3910,296.7810,440.2210,440.2232,619,709,232
26 Dec 201910,504.8110,639.0710,368.4710,424.0310,424.0332,813,021,005
25 Dec 201910,583.3710,623.5410,427.1110,505.3310,505.3331,131,925,434
24 Dec 201910,623.1310,886.7010,502.1410,578.7210,578.7233,215,536,623
23 Dec 201910,876.4711,059.0510,582.4010,624.9210,624.9240,201,932,385
22 Dec 201910,420.0510,889.7010,381.4910,880.3610,880.3633,509,846,135
21 Dec 201910,462.6610,466.4810,306.3810,420.0110,420.0127,983,946,029
20 Dec 201910,462.3410,516.7510,267.8210,460.0910,460.0932,796,466,097
19 Dec 201910,617.0210,662.5810,219.5910,453.9310,453.9337,596,958,474
18 Dec 20199,703.3310,686.169,541.0410,615.8710,615.8746,445,156,966
17 Dec 201910,086.3210,165.139,616.169,692.859,692.8532,643,393,917
16 Dec 201910,407.2210,435.3510,046.1110,088.0110,088.0129,413,960,557
15 Dec 201910,360.1310,447.1010,073.6510,405.2410,405.2424,558,836,450
14 Dec 201910,570.5010,628.5710,320.8210,360.7610,360.7624,920,805,729
13 Dec 201910,461.0610,606.3510,509.7410,571.6310,571.6324,904,383,664
12 Dec 201910,504.8210,492.7910,345.6610,458.8510,458.8527,330,098,176
11 Dec 201910,684.5610,661.1810,473.9510,505.8210,505.8223,800,084,906
10 Dec 201910,837.4310,900.1310,638.8210,685.9110,685.9126,793,665,577
09 Dec 201911,063.1811,161.1510,791.7910,842.9510,842.9526,184,030,285
08 Dec 201911,039.4111,169.7010,937.7911,066.9111,066.9122,545,250,286
07 Dec 201911,033.4511,095.8611,001.9411,046.5711,046.5722,591,718,061
06 Dec 201910,905.6711,033.0610,806.7211,033.0611,033.0626,467,172,756
05 Dec 201910,589.8311,334.3610,586.7410,902.3710,902.3727,541,818,964
04 Dec 201910,686.6511,008.1910,469.6510,588.0710,588.0731,630,095,040
03 Dec 201910,743.6910,830.7910,554.1410,686.6810,686.6821,602,849,474
02 Dec 201910,975.1710,964.9710,610.8310,740.7810,740.7825,058,004,234
01 Dec 201911,200.6211,193.3410,779.0010,975.5510,975.5527,675,366,245
30 Nov 201911,485.4611,591.8711,118.1211,197.6811,197.6825,381,945,965
29 Nov 201911,032.6711,510.7911,036.7911,481.3011,481.3029,156,789,004
28 Nov 201911,137.1611,421.7911,014.0511,027.3211,027.3228,148,033,409
27 Nov 201910,638.7311,259.6210,305.7411,129.5411,129.5435,452,110,641
26 Nov 201910,545.1010,785.1110,458.5310,635.0410,635.0431,130,713,271
25 Nov 201910,365.6610,802.939,765.8710,546.5410,546.5462,996,529,020
24 Nov 201910,907.0510,908.3910,349.9310,377.3510,377.3544,810,310,857
23 Nov 201910,755.9910,971.3610,542.6110,905.8210,905.8230,971,314,358
22 Nov 201911,258.5011,347.4710,226.0810,756.6010,756.6050,479,953,445
21 Nov 201911,803.5811,945.6711,190.4711,257.3011,257.3033,162,084,603
20 Nov 201912,022.5712,117.8011,784.2611,808.9111,808.9130,546,362,372
19 Nov 201912,206.2512,322.8611,870.6712,026.2812,026.2830,898,478,803
18 Nov 201912,580.5212,717.9312,159.8712,212.3612,212.3631,715,865,956
17 Nov 201912,542.0612,806.2112,473.3912,586.3912,586.3927,392,325,835
16 Nov 201912,456.2412,604.4412,431.3012,543.9512,543.9524,198,703,858
15 Nov 201912,827.9712,807.8912,446.9712,457.4612,457.4631,975,225,553
14 Nov 201912,884.5513,006.6212,808.5912,831.4912,831.4928,121,612,454
13 Nov 201912,879.2512,920.9612,811.0212,879.1812,879.1825,654,877,179
12 Nov 201912,788.3612,940.2412,694.2112,884.5512,884.5529,683,783,658
11 Nov 201913,207.3213,257.7612,702.0212,785.5012,785.5029,585,619,166
10 Nov 201912,842.3713,275.7312,841.6613,205.2913,205.2930,022,498,869
09 Nov 201912,837.9712,957.9812,814.2112,843.9612,843.9625,617,197,752
08 Nov 201913,429.1413,513.1212,788.5212,831.2812,831.2835,460,341,374
07 Nov 201913,598.6313,578.5813,337.8113,432.3213,432.3232,901,732,032
06 Nov 201913,555.8513,701.6413,531.0413,610.9713,610.9733,637,309,056
05 Nov 201913,663.9613,724.9913,434.0413,558.2613,558.2638,020,495,593
04 Nov 201913,356.5413,797.5813,342.4113,663.3913,663.3937,988,873,930
03 Nov 201913,496.7013,565.0813,220.0813,356.1713,356.1730,561,417,789
02 Nov 201913,402.6113,572.9713,387.8513,496.6013,496.6030,746,649,800
01 Nov 201913,338.7413,425.5913,217.7313,404.5213,404.5235,207,557,798
31 Oct 201913,342.6213,613.1813,098.9513,346.8513,346.8538,567,830,982
30 Oct 201913,744.2213,668.0013,172.8513,347.3613,347.3640,171,617,014
29 Oct 201913,522.0713,880.9213,467.3413,751.8413,751.8441,465,148,957
28 Oct 201914,018.9814,335.9813,533.3413,533.3413,533.3445,249,196,534
26 Oct 201913,546.4914,289.2813,355.6913,999.3613,999.3647,769,729,135
25 Oct 201912,704.9314,689.8712,697.6713,551.2813,551.2865,222,611,471
24 Oct 201910,991.8212,740.0610,964.1612,694.8612,694.8642,075,884,992
23 Oct 201910,963.3511,053.6910,927.6710,995.9110,995.9123,872,622,021
22 Oct 201911,771.5711,814.8610,904.3610,970.5610,970.5632,034,101,789
21 Oct 201911,999.3412,092.8511,769.0011,774.4511,774.4524,491,897,821
20 Oct 201912,011.8512,076.9211,930.9511,999.8111,999.8123,099,026,911
19 Oct 201911,667.9712,094.6611,609.2612,007.4212,007.4222,642,204,330
18 Oct 201911,632.9511,791.7211,590.6011,654.4811,654.4820,129,592,635
17 Oct 201911,870.8911,873.1011,528.4411,632.0811,632.0822,834,045,852
16 Oct 201911,912.9511,920.5611,724.3711,875.2511,875.2520,973,960,306
15 Oct 201912,150.8412,163.1211,820.1011,912.5311,912.5323,790,409,041
14 Oct 201912,361.4312,455.9712,118.3012,151.8712,151.8722,540,898,392
13 Oct 201912,245.0412,386.1612,229.5612,363.2512,363.2522,367,448,446
12 Oct 201912,273.2012,466.0112,179.9612,245.2912,245.2920,320,439,463
11 Oct 201912,241.9412,388.5312,238.5212,272.6912,272.6921,394,286,468
10 Oct 201912,693.1012,839.8012,242.7012,250.9112,250.9128,860,668,055
09 Oct 201912,781.8312,752.2512,525.5412,694.8912,694.8926,048,749,336
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...