BTC-AUD - Bitcoin AUD

CCC - CoinMarketCap. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 June 2023	41,139.50	41,261.82	40,892.10	40,892.10	40,892.10	12,691,378,176
02 June 2023	41,835.22	42,032.33	40,963.79	40,774.05	40,774.05	22,316,247,895
01 June 2023	42,505.08	42,729.56	41,570.28	41,837.13	41,837.13	24,064,140,519
31 May 2023	42,502.37	42,864.82	42,347.75	42,507.87	42,507.87	20,333,122,547
30 May 2023	43,030.11	43,563.57	42,154.35	42,503.53	42,503.53	23,256,034,694
29 May 2023	41,225.73	43,213.59	41,120.78	43,045.52	43,045.52	22,292,775,203
28 May 2023	40,994.11	41,252.93	40,842.16	41,221.43	41,221.43	12,107,929,630
27 May 2023	40,741.12	41,295.02	40,454.51	40,992.73	40,992.73	19,502,166,216
26 May 2023	40,240.66	40,884.89	39,652.48	40,744.23	40,744.23	21,315,492,718
25 May 2023	41,164.50	41,164.50	39,930.79	40,248.85	40,248.85	24,910,752,552
24 May 2023	40,393.27	41,281.57	40,306.46	41,166.20	41,166.20	20,710,623,159
23 May 2023	40,172.24	40,714.11	39,925.23	40,386.23	40,386.23	16,630,167,851
22 May 2023	40,799.07	41,020.97	40,176.82	40,178.14	40,178.14	12,986,448,604
21 May 2023	40,454.37	40,854.34	40,385.82	40,815.87	40,815.87	10,598,914,154
20 May 2023	40,480.26	40,667.54	40,093.36	40,456.30	40,456.30	16,939,185,412
19 May 2023	41,170.18	41,239.32	39,958.31	40,488.49	40,488.49	22,970,668,424
18 May 2023	40,606.00	41,229.93	40,018.32	41,165.91	41,165.91	22,747,421,345
17 May 2023	40,542.18	40,699.80	40,093.90	40,607.78	40,607.78	19,123,224,286
16 May 2023	40,517.16	41,229.61	40,234.32	40,573.78	40,573.78	21,505,752,545
15 May 2023	40,278.13	40,822.42	40,086.25	40,516.04	40,516.04	15,066,944,695
14 May 2023	40,367.14	40,702.50	40,221.23	40,270.77	40,270.77	15,034,094,480
13 May 2023	40,283.11	40,365.67	38,967.71	40,362.95	40,362.95	29,082,418,725
12 May 2023	40,733.34	40,704.00	40,030.32	40,302.70	40,302.70	24,963,575,262
11 May 2023	40,868.99	41,581.39	39,751.84	40,734.33	40,734.33	30,461,832,570
10 May 2023	40,842.44	41,027.13	40,556.43	40,875.11	40,875.11	20,879,729,614
09 May 2023	42,166.68	42,469.39	40,266.17	40,841.27	40,841.27	28,200,909,499
08 May 2023	42,746.95	43,125.43	42,132.27	42,173.38	42,173.38	16,749,840,679
07 May 2023	43,689.45	44,105.46	42,107.03	42,751.38	42,751.38	23,537,404,564
06 May 2023	43,086.34	43,932.74	43,067.30	43,682.83	43,682.83	26,529,078,709
05 May 2023	43,710.98	43,987.98	42,865.36	43,080.71	43,080.71	23,220,147,713
04 May 2023	42,994.10	43,986.21	42,229.77	43,673.35	43,673.35	28,792,503,572
03 May 2023	42,410.45	43,331.28	41,678.48	42,994.16	42,994.16	24,634,120,603
02 May 2023	44,216.22	44,319.79	41,748.70	42,417.09	42,417.09	28,169,172,429
01 May 2023	44,204.21	45,272.10	44,005.46	44,279.32	44,279.32	22,166,579,669
30 Apr 2023	44,349.55	44,524.75	43,966.20	44,208.71	44,208.71	16,116,433,180
29 Apr 2023	44,464.41	44,570.57	43,930.22	44,355.14	44,355.14	26,522,844,793
28 Apr 2023	43,021.02	45,059.43	42,982.32	44,453.52	44,453.52	40,953,884,775
27 Apr 2023	42,648.53	45,220.89	41,433.80	43,012.30	43,012.30	48,205,279,282
26 Apr 2023	41,045.31	42,808.75	40,889.20	42,659.89	42,659.89	26,724,406,121
25 Apr 2023	41,237.91	41,802.46	40,506.11	41,060.93	41,060.93	26,408,880,367
24 Apr 2023	41,566.42	41,572.54	40,945.03	41,237.39	41,237.39	19,108,809,199
23 Apr 2023	40,744.16	41,650.10	40,600.22	41,568.44	41,568.44	19,614,139,611
22 Apr 2023	41,895.73	42,080.93	40,611.87	40,760.62	40,760.62	31,021,487,827
21 Apr 2023	42,986.86	43,259.35	41,627.95	41,890.92	41,890.92	31,649,354,941
20 Apr 2023	45,124.88	45,144.42	42,751.66	42,985.37	42,985.37	36,645,369,236
19 Apr 2023	43,960.34	45,471.17	43,507.23	45,129.88	45,129.88	28,921,865,519
18 Apr 2023	45,215.27	45,218.32	43,746.74	43,954.30	43,954.30	26,678,831,894
17 Apr 2023	45,200.52	45,565.24	44,964.73	45,212.59	45,212.59	19,171,788,897
16 Apr 2023	45,467.87	45,633.38	45,096.00	45,204.27	45,204.27	17,803,323,084
15 Apr 2023	44,826.40	45,781.92	44,853.97	45,460.34	45,460.34	33,790,629,982
14 Apr 2023	44,636.02	44,955.79	44,683.78	44,810.93	44,810.93	25,778,457,163
13 Apr 2023	45,439.19	45,766.95	44,489.91	45,003.82	45,003.82	27,851,173,678
12 Apr 2023	44,606.82	45,850.88	44,532.42	45,444.41	45,444.41	30,242,998,031
11 Apr 2023	42,464.06	44,802.09	42,559.46	44,605.76	44,605.76	29,005,723,883
10 Apr 2023	41,895.04	42,804.18	41,709.36	42,459.60	42,459.60	18,245,805,046
09 Apr 2023	41,859.83	42,218.68	41,804.17	41,888.18	41,888.18	14,048,644,801
08 Apr 2023	42,009.69	42,128.54	41,608.22	41,867.84	41,867.84	16,284,374,486
07 Apr 2023	41,950.18	41,954.88	41,444.40	42,017.44	42,017.44	20,732,650,120
06 Apr 2023	41,671.62	42,462.45	41,424.14	41,954.29	41,954.29	25,389,244,429
05 Apr 2023	40,957.98	42,118.65	40,785.47	41,669.20	41,669.20	22,610,494,756
04 Apr 2023	42,324.93	42,407.04	40,197.05	40,950.53	40,950.53	28,817,658,539
03 Apr 2023	42,558.07	42,641.97	41,781.77	42,349.30	42,349.30	18,448,891,085
02 Apr 2023	42,573.75	43,065.87	42,310.36	42,480.61	42,480.61	16,262,660,943
01 Apr 2023	41,745.64	42,714.23	41,304.35	42,581.46	42,581.46	28,411,070,044
31 Mar 2023	42,431.14	43,685.91	41,388.94	41,747.58	41,747.58	33,410,723,146
30 Mar 2023	40,658.17	42,919.55	40,714.73	42,428.60	42,428.60	30,958,786,208
29 Mar 2023	40,740.98	40,948.57	40,004.21	40,659.81	40,659.81	26,517,322,153
28 Mar 2023	42,065.04	42,199.24	40,067.68	40,751.49	40,751.49	27,311,262,721
27 Mar 2023	41,334.21	42,360.40	41,258.33	42,065.43	42,065.43	20,854,197,545
26 Mar 2023	41,321.91	41,779.64	40,884.29	41,332.98	41,332.98	20,118,766,582
25 Mar 2023	42,393.38	42,496.64	40,678.90	41,330.85	41,330.85	39,056,383,328
24 Mar 2023	40,764.39	42,751.50	40,497.53	42,408.14	42,408.14	36,251,304,393
23 Mar 2023	42,163.46	42,859.34	40,015.77	40,772.57	40,772.57	49,842,496,592
22 Mar 2023	41,342.78	42,731.58	41,035.91	42,189.06	42,189.06	54,057,618,435
21 Mar 2023	41,770.18	42,716.21	40,703.54	41,341.05	41,341.05	66,661,497,669
20 Mar 2023	39,925.25	42,310.96	39,833.78	41,765.82	41,765.82	56,260,577,861
19 Mar 2023	40,603.73	41,015.00	39,431.92	39,919.88	39,919.88	52,883,847,859
18 Mar 2023	37,601.40	41,119.02	37,471.06	40,567.95	40,567.95	75,044,768,290
17 Mar 2023	36,831.58	37,835.44	36,550.51	37,597.90	37,597.90	50,824,390,568
16 Mar 2023	37,048.64	37,991.97	36,314.94	36,835.37	36,835.37	65,969,658,411
15 Mar 2023	36,362.74	39,662.54	36,203.27	37,011.46	37,011.46	81,695,738,545
14 Mar 2023	33,403.24	36,559.78	33,129.82	36,356.38	36,356.38	74,322,369,011
13 Mar 2023	31,335.30	33,446.40	31,063.04	33,414.61	33,414.61	44,141,396,021
12 Mar 2023	30,694.66	31,614.00	30,513.39	31,341.95	31,341.95	45,845,789,277
11 Mar 2023	30,909.98	30,919.59	29,804.13	30,693.70	30,693.70	60,176,761,913
10 Mar 2023	32,949.14	33,077.64	30,678.13	30,903.94	30,903.94	46,082,932,579
09 Mar 2023	32,949.14	33,077.27	30,678.13	30,903.94	30,903.94	46,082,932,579
08 Mar 2023	33,717.76	33,811.71	32,928.90	32,946.11	32,946.11	34,187,759,948
07 Mar 2023	33,315.64	33,416.16	33,403.85	33,722.81	33,722.81	34,550,990,217
06 Mar 2023	33,219.52	33,526.72	33,073.08	33,317.77	33,317.77	25,776,901,263
05 Mar 2023	33,027.04	33,410.50	32,957.60	33,217.60	33,217.60	19,716,899,742
04 Mar 2023	33,042.16	33,102.44	32,797.80	33,025.87	33,025.87	16,497,181,114
03 Mar 2023	34,875.36	34,879.89	32,809.91	33,041.80	33,041.80	38,508,297,433
02 Mar 2023	34,981.84	35,092.81	34,595.75	34,873.63	34,873.63	30,284,708,520
01 Mar 2023	34,397.30	35,274.25	34,461.44	34,981.14	34,981.14	36,484,579,523
28 Feb 2023	34,899.52	34,912.36	34,295.86	34,391.99	34,391.99	30,511,134,960
27 Feb 2023	34,991.37	35,449.80	34,441.00	34,901.05	34,901.05	33,621,933,422
26 Feb 2023	34,459.71	35,139.96	34,325.98	34,991.02	34,991.02	24,718,981,784
25 Feb 2023	34,493.20	34,507.78	33,994.89	34,461.53	34,461.53	23,941,595,859
24 Feb 2023	35,173.09	35,352.30	34,212.02	34,490.23	34,490.23	39,862,844,382
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...