News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Bitcoin AUD (BTC-AUD)

CCC - CoinMarketCap. Currency in AUD

Add to watchlist

32,442.35

-894.53

(-2.68%)

As of 10:00PM UTC. Market open.

Time period:

26 Jan 2022 - 26 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jan 2023	32,548.55	32,695.01	32,203.78	32,442.35	32,442.35	42,506,022,912
25 Jan 2023	32,107.64	33,391.18	31,629.13	32,532.88	32,532.88	43,182,350,526
24 Jan 2023	32,622.03	32,852.84	32,049.95	32,103.67	32,103.67	37,448,409,211
23 Jan 2023	32,533.26	32,880.91	32,454.92	32,628.86	32,628.86	37,728,208,256
22 Jan 2023	32,718.30	33,118.69	32,132.19	32,532.29	32,532.29	35,433,187,363
21 Jan 2023	32,573.38	33,442.77	32,335.52	32,717.78	32,717.78	46,600,088,736
20 Jan 2023	30,505.45	32,594.83	30,135.72	32,572.12	32,572.12	41,366,500,482
19 Jan 2023	29,791.27	30,591.24	29,789.31	30,507.51	30,507.51	30,603,073,597
18 Jan 2023	30,282.16	30,561.71	29,410.87	29,794.20	29,794.20	43,211,521,243
17 Jan 2023	30,397.27	30,770.78	30,091.44	30,282.83	30,282.83	35,775,801,191
16 Jan 2023	29,950.25	30,721.19	29,765.28	30,388.37	30,388.37	38,459,821,434
15 Jan 2023	30,049.41	30,072.71	29,518.69	29,948.20	29,948.20	27,678,663,825
14 Jan 2023	28,516.93	30,189.30	28,513.05	30,047.71	30,047.71	55,819,792,784
13 Jan 2023	27,081.18	28,598.09	26,912.67	28,515.55	28,515.55	41,857,636,454
12 Jan 2023	26,223.19	27,308.46	26,100.13	27,082.16	27,082.16	50,191,844,515
11 Jan 2023	25,309.19	25,958.75	25,126.78	25,958.75	25,958.75	26,591,823,079
10 Jan 2023	24,883.27	25,362.88	24,893.84	25,309.09	25,309.09	22,932,935,996
09 Jan 2023	24,788.03	25,069.00	24,788.03	24,888.49	24,888.49	26,955,488,542
08 Jan 2023	24,639.46	24,783.90	24,595.72	24,783.90	24,783.90	14,165,796,896
07 Jan 2023	24,636.12	24,669.79	24,581.39	24,640.81	24,640.81	11,211,871,134
06 Jan 2023	24,932.46	24,704.15	24,819.41	24,635.91	24,635.91	20,947,044,797
05 Jan 2023	24,694.60	24,700.51	24,768.47	24,932.85	24,932.85	20,277,058,451
04 Jan 2023	24,801.58	24,813.23	24,724.59	24,694.26	24,694.26	26,976,506,173
03 Jan 2023	24,514.45	24,652.19	24,708.61	24,801.06	24,801.06	20,672,307,732
02 Jan 2023	24,379.00	24,626.98	24,317.26	24,513.90	24,513.90	17,770,567,204
01 Jan 2023	24,317.16	24,392.68	24,277.95	24,378.37	24,378.37	13,555,571,467
31 Dec 2022	24,399.23	24,436.30	24,272.49	24,316.54	24,316.54	16,515,984,497
30 Dec 2022	24,595.98	24,613.27	24,152.54	24,397.63	24,397.63	23,408,032,329
29 Dec 2022	24,533.22	24,662.10	24,488.48	24,597.48	24,597.48	21,390,053,827
28 Dec 2022	24,843.33	24,710.03	24,482.72	24,533.59	24,533.59	25,205,222,955
27 Dec 2022	25,087.77	25,154.95	24,708.02	24,844.48	24,844.48	23,404,988,751
26 Dec 2022	25,108.64	25,089.01	25,010.92	25,088.54	25,088.54	17,625,874,049
25 Dec 2022	25,070.77	25,090.19	24,989.66	25,108.25	25,108.25	17,377,482,745
24 Dec 2022	24,995.58	25,096.37	24,990.45	25,071.14	25,071.14	14,500,993,149
23 Dec 2022	25,208.00	25,211.94	25,209.11	24,995.54	24,995.54	22,811,479,563
22 Dec 2022	25,054.86	24,988.65	24,919.82	25,209.04	25,209.04	24,626,730,686
21 Dec 2022	25,275.29	25,294.47	24,981.11	25,053.60	25,053.60	22,171,584,605
20 Dec 2022	24,519.47	25,489.24	24,532.36	25,277.95	25,277.95	33,973,601,694
19 Dec 2022	25,061.17	25,092.29	24,478.32	24,516.33	24,516.33	25,681,616,659
18 Dec 2022	25,015.80	25,122.34	24,870.15	25,059.58	25,059.58	16,336,083,377
17 Dec 2022	24,790.72	25,023.22	24,741.64	25,015.03	25,015.03	21,542,420,360
16 Dec 2022	25,895.02	26,130.22	24,697.97	24,791.46	24,791.46	35,787,920,126
15 Dec 2022	25,976.30	26,000.14	25,839.24	25,895.49	25,895.49	31,263,401,304
14 Dec 2022	25,990.71	26,653.66	25,849.36	25,979.23	25,979.23	37,235,019,242
13 Dec 2022	25,484.77	26,049.24	25,276.44	25,989.62	25,989.62	38,930,004,236
12 Dec 2022	25,228.84	25,488.11	24,978.76	25,484.77	25,484.77	29,055,952,840
11 Dec 2022	25,201.87	25,346.48	25,198.03	25,231.34	25,231.34	20,832,857,063
10 Dec 2022	25,204.80	25,330.03	25,188.58	25,200.41	25,200.41	18,694,687,783
09 Dec 2022	25,434.91	25,463.49	25,171.44	25,203.23	25,203.23	29,903,542,082
08 Dec 2022	25,049.47	25,504.83	24,954.26	25,436.87	25,436.87	30,253,294,613
07 Dec 2022	25,513.78	25,559.19	25,028.88	25,050.62	25,050.62	29,254,355,340
06 Dec 2022	25,310.00	25,532.05	25,343.33	25,513.78	25,513.78	29,694,659,601
05 Dec 2022	25,141.96	25,415.25	25,265.26	25,309.38	25,309.38	33,113,637,424
04 Dec 2022	24,875.94	25,225.88	24,868.98	25,144.30	25,144.30	24,695,199,920
03 Dec 2022	25,148.04	25,186.22	24,846.47	24,876.04	24,876.04	23,860,209,362
02 Dec 2022	24,914.91	25,145.93	24,970.83	25,145.93	25,145.93	28,752,637,016
01 Dec 2022	25,249.80	25,201.92	24,797.57	24,912.64	24,912.64	33,617,030,624
30 Nov 2022	24,604.54	25,274.10	24,604.54	25,250.63	25,250.63	43,421,741,212
29 Nov 2022	24,381.40	24,526.46	24,240.70	24,603.80	24,603.80	35,281,219,915
28 Nov 2022	24,495.96	24,531.71	24,027.79	24,380.93	24,380.93	41,708,531,103
27 Nov 2022	24,387.32	24,684.33	24,485.74	24,502.53	24,502.53	30,461,449,666
26 Nov 2022	24,472.79	24,687.99	24,316.74	24,387.91	24,387.91	26,662,728,982
25 Nov 2022	24,539.68	24,551.42	24,228.37	24,473.18	24,473.18	27,667,390,803
24 Nov 2022	24,622.29	24,846.19	24,398.36	24,542.93	24,542.93	38,621,121,170
23 Nov 2022	24,362.21	24,742.56	24,300.80	24,620.90	24,620.90	48,852,667,181
22 Nov 2022	23,884.94	24,503.21	23,691.83	24,353.46	24,353.46	46,220,832,163
21 Nov 2022	24,376.56	24,376.56	23,619.64	23,892.48	23,892.48	56,645,783,383
20 Nov 2022	25,038.46	25,089.19	24,368.34	24,377.47	24,377.47	31,891,208,477
19 Nov 2022	25,013.44	25,165.74	24,824.96	25,036.41	25,036.41	24,129,538,724
18 Nov 2022	24,953.82	25,308.28	24,817.04	25,015.78	25,015.78	40,243,632,808
17 Nov 2022	24,737.03	24,816.42	24,521.76	24,953.23	24,953.23	41,673,028,122
16 Nov 2022	24,942.34	25,120.21	24,318.55	24,735.57	24,735.57	50,341,627,692
15 Nov 2022	24,827.79	25,315.39	24,714.90	24,942.75	24,942.75	54,066,407,302
14 Nov 2022	24,424.22	25,571.59	23,813.52	24,828.85	24,828.85	74,151,355,021
13 Nov 2022	25,055.51	25,236.04	24,360.21	24,426.22	24,426.22	40,641,024,416
12 Nov 2022	25,416.46	25,460.92	24,841.95	25,054.71	25,054.71	44,321,690,139
11 Nov 2022	26,614.73	26,740.95	24,845.71	25,412.61	25,412.61	83,352,071,058
10 Nov 2022	24,698.33	27,286.58	24,625.32	26,620.06	26,620.06	125,938,387,934
09 Nov 2022	28,489.69	28,598.71	24,405.41	24,694.63	24,694.63	160,017,613,653
08 Nov 2022	31,819.88	31,938.87	27,153.91	28,485.87	28,485.87	182,813,955,542
07 Nov 2022	32,496.75	32,808.47	31,647.30	31,823.19	31,823.19	82,653,076,407
06 Nov 2022	32,928.62	33,021.94	32,489.87	32,499.65	32,499.65	54,484,790,781
05 Nov 2022	32,716.34	33,184.10	32,643.32	32,924.96	32,924.96	58,548,971,033
04 Nov 2022	32,137.54	32,839.50	32,055.02	32,720.05	32,720.05	99,136,528,320
03 Nov 2022	31,812.04	32,026.16	31,985.79	32,139.48	32,139.48	68,745,687,149
02 Nov 2022	32,021.95	32,004.48	31,647.32	31,807.02	31,807.02	87,648,435,342
01 Nov 2022	31,975.32	32,058.12	31,805.89	32,025.57	32,025.57	62,251,348,317
31 Oct 2022	32,236.17	32,507.60	31,806.78	31,976.69	31,976.69	71,250,115,187
30 Oct 2022	32,461.33	32,615.74	32,081.60	32,239.15	32,239.15	49,191,338,066
29 Oct 2022	32,113.80	32,727.06	32,069.18	32,462.10	32,462.10	62,948,409,929
28 Oct 2022	31,451.51	32,346.91	31,331.79	32,114.19	32,114.19	68,600,652,556
27 Oct 2022	31,978.55	31,986.00	31,383.74	31,448.22	31,448.22	76,931,575,526
26 Oct 2022	31,468.48	32,225.69	31,467.65	31,974.91	31,974.91	90,666,958,783
25 Oct 2022	30,573.50	31,818.81	30,527.76	31,474.15	31,474.15	74,804,148,075
24 Oct 2022	30,722.65	30,770.60	30,505.58	30,574.46	30,574.46	47,732,730,948
23 Oct 2022	30,115.62	30,824.91	30,096.90	30,721.45	30,721.45	34,743,623,349
22 Oct 2022	30,148.78	30,178.85	30,085.66	30,116.33	30,116.33	25,249,991,933
21 Oct 2022	30,365.30	30,105.93	30,185.31	30,148.92	30,148.92	51,042,587,221
20 Oct 2022	30,553.11	30,426.50	30,319.01	30,366.16	30,366.16	39,036,316,466
19 Oct 2022	30,616.90	30,641.88	30,539.73	30,555.42	30,555.42	35,801,143,922
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,688.00-22.50(-0.29%)

AUD/USD0.7112+0.0002(+0.02%)

ASX 2007,468.30-22.10(-0.30%)

OIL81.18+1.03(+1.29%)

GOLD1,930.00-12.60(-0.65%)

Bitcoin AUD32,442.35-894.53(-2.68%)

News that makes you smarter and richer... For free.

Bitcoin AUD (BTC-AUD)

ALL ORDS
7,688.00
-22.50(-0.29%)

AUD/USD
0.7112
+0.0002(+0.02%)

ASX 200
7,468.30
-22.10(-0.30%)

OIL
81.18
+1.03(+1.29%)

GOLD
1,930.00
-12.60(-0.65%)

Bitcoin AUD
32,442.35
-894.53(-2.68%)