BTC-AUD - Bitcoin AUD

CCC - CryptoCompare. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
20 Jan. 201815,067.2615,550.5615,067.2615,400.6915,400.69375,372
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
15 Jan. 201819,041.5119,835.7318,740.1118,751.3818,751.3811,342,884
14 Jan. 201819,849.8819,933.6218,603.8119,041.5119,041.5113,749,316
13 Jan. 201819,419.3820,240.4119,395.3319,849.9819,849.988,804,812
12 Jan. 201818,506.7820,059.8418,369.0219,419.3819,419.3818,438,734
11 Jan. 201820,963.3521,273.1018,321.8418,506.7818,506.7865,201,677
10 Jan. 201820,634.0521,329.4020,175.9320,975.6520,975.6523,656,538
09 Jan. 201821,780.0622,983.9320,316.0720,626.3320,626.3325,779,542
08 Jan. 201822,862.2123,152.1820,465.4021,780.0621,780.0630,874,112
07 Jan. 201822,844.0923,473.6121,379.8122,862.2122,862.2170,848,367
06 Jan. 201822,833.2123,491.7721,990.1422,892.6522,892.6523,896,103
05 Jan. 201821,019.2323,763.1520,774.6122,833.2122,833.2137,650,316
04 Jan. 201821,214.3821,850.8819,986.6621,145.6321,145.6319,490,102
03 Jan. 201819,826.7521,277.0319,798.7621,119.9221,119.9215,373,658
02 Jan. 201818,361.4420,363.0518,313.8019,826.7519,826.7514,290,127
01 Jan. 201819,060.4019,461.6818,121.1118,361.4418,361.447,738,763
31 Dec. 201717,093.7219,348.6417,009.9819,050.7419,050.7411,109,927
30 Dec. 201719,754.8419,849.2817,022.1417,119.4917,119.4928,169,695
29 Dec. 201719,646.5020,784.5319,204.6919,754.8419,754.8418,595,510
28 Dec. 201720,922.4720,922.4718,772.9919,942.1519,942.1525,296,094
27 Dec. 201721,098.2422,454.8919,820.5220,841.3020,841.3020,295,481
26 Dec. 201718,384.6223,777.1218,319.3421,119.2521,119.2517,535,580
25 Dec. 201718,879.7119,203.8118,070.7118,362.2718,362.2720,850,882
24 Dec. 201720,297.5520,612.0517,814.4718,939.7918,939.7930,459,377
23 Dec. 201719,310.8421,437.0917,641.8920,297.5520,297.5523,423,433
22 Dec. 201721,590.6322,179.8915,976.7819,337.5219,337.5298,366,411
21 Dec. 201722,930.1623,366.1520,501.3621,586.2521,586.2526,094,770
20 Dec. 201723,971.5224,998.7221,564.6022,930.1622,930.1639,558,585
19 Dec. 201725,843.8925,998.9123,013.9923,906.5623,906.5632,643,547
18 Dec. 201725,985.6726,397.0424,601.8625,843.8925,843.8924,105,965
17 Dec. 201726,802.1826,874.7125,511.2425,986.5525,986.5520,466,837
16 Dec. 201724,227.4826,977.7824,029.2726,802.1826,802.1818,929,845
15 Dec. 201723,048.4524,498.9722,802.5624,227.4824,227.4825,485,827
14 Dec. 201723,250.4523,822.0122,531.1323,102.2823,102.2818,743,837
13 Dec. 201723,795.4524,425.0823,048.7523,217.6623,217.6623,660,851
12 Dec. 201723,174.6923,882.8222,418.7723,757.6023,757.6029,654,577
11 Dec. 201721,240.8723,895.9020,913.2823,174.6923,174.6941,403,867
10 Dec. 201720,509.3622,402.4317,379.4921,184.8721,184.87154,502,929
09 Dec. 201724,906.6326,250.9117,419.5420,481.3120,481.31258,100,966
08 Dec. 201726,074.5727,263.0719,124.9324,826.9224,826.921,453,465,362
07 Dec. 201719,601.5227,697.3118,759.3626,043.7926,043.79533,027,892
06 Dec. 201716,886.2320,027.2816,807.2019,649.5319,649.5349,716,660
05 Dec. 201715,817.2817,046.1915,817.2816,885.2216,885.2214,434,055
04 Dec. 201715,024.1916,196.1514,554.7015,828.0515,828.0516,648,013
03 Dec. 201714,817.5815,925.5214,184.5715,024.1915,024.19273,069,828
02 Dec. 201714,598.4415,184.2714,312.6414,817.5814,817.5818,414,868
01 Dec. 201714,009.7814,739.7313,208.7914,598.4414,598.4441,094,123
30 Nov. 201713,050.4714,934.0512,356.3314,009.7814,009.7840,826,701
29 Nov. 201713,755.0615,489.1912,019.7413,097.5813,097.58133,601,606
28 Nov. 201712,829.0013,774.7812,797.4913,755.0613,755.0626,519,768
27 Nov. 201712,297.9912,879.9812,291.5812,829.0012,829.0011,216,653
26 Nov. 201711,533.5012,423.8611,533.5012,297.9912,297.999,125,072
25 Nov. 201710,949.6011,567.0610,837.2711,533.5011,533.509,528,477
24 Nov. 201710,649.9811,098.7810,586.1210,955.0810,955.085,747,298
23 Nov. 201710,997.7511,063.9310,649.9810,649.9810,649.986,150,804
22 Nov. 201710,804.0011,134.0410,746.9110,997.7910,997.795,366,874
21 Nov. 201711,023.9411,196.8610,516.9810,806.1910,806.1915,185,067
20 Nov. 201710,724.5711,041.6910,529.2311,029.6811,029.686,790,772
19 Nov. 201710,383.5210,735.6910,291.7210,693.5510,693.554,263,481
18 Nov. 201710,376.4910,494.269,914.7110,387.6110,387.618,568,217
17 Nov. 201710,550.2910,941.2610,172.4610,376.4910,376.4915,388,607
16 Nov. 20179,776.7710,733.739,594.6510,569.9110,569.9112,806,118
15 Nov. 20178,834.249,886.638,813.439,776.779,776.7712,006,204
14 Nov. 20178,701.069,084.398,576.908,834.248,834.248,763,105
13 Nov. 20177,924.928,956.227,747.018,718.728,718.7217,172,313
12 Nov. 20178,418.838,996.017,004.357,924.897,924.8936,258,516
11 Nov. 20179,051.329,274.628,128.218,381.488,381.4810,079,371
10 Nov. 20179,454.109,717.628,468.379,051.329,051.3213,053,263
09 Nov. 20179,911.459,953.559,344.959,452.219,452.219,944,103
08 Nov. 20179,422.7510,025.379,405.279,883.159,883.159,081,776
07 Nov. 20179,270.269,650.309,260.619,422.759,422.7512,409,730
06 Nov. 20179,699.439,855.099,248.199,270.269,270.2617,253,450
05 Nov. 20179,709.479,973.959,594.419,692.399,692.3914,301,038
04 Nov. 20179,530.479,882.449,265.699,709.479,709.4711,860,233
03 Nov. 20179,249.869,947.659,148.469,558.189,558.1815,943,720
02 Nov. 20178,919.509,776.148,913.589,249.869,249.8626,088,336
01 Nov. 20178,427.868,920.288,286.738,919.508,919.5011,815,027
31 Oct. 20178,003.258,554.517,928.688,430.798,430.7914,293,247
30 Oct. 20178,039.488,190.027,858.918,003.258,003.258,220,670
28 Oct. 201717,420.8877,355.967,981.428,018.658,018.656,360,328
27 Oct. 20177,674.7019,604.357,410.1118,988.4918,988.4915,732,442
26 Oct. 20177,708.317,907.167,485.767,673.497,673.494,287,946
25 Oct. 20177,459.397,792.137,410.297,708.317,708.317,721,013
24 Oct. 20177,224.797,544.897,081.697,462.887,462.886,457,431
23 Oct. 20177,720.917,727.507,142.007,225.807,225.8011,167,897
22 Oct. 20177,715.377,760.697,247.387,720.917,720.917,300,321
21 Oct. 20177,731.967,787.717,393.437,713.937,713.9320,561,287
20 Oct. 20177,636.397,960.877,590.847,737.497,737.494,931,085
19 Oct. 20177,297.977,747.897,162.167,636.397,636.397,208,989
18 Oct. 20177,263.287,344.627,086.887,297.917,297.915,783,155
17 Oct. 20177,255.677,268.596,610.667,241.747,241.744,458,768
16 Oct. 20177,401.517,402.017,144.427,247.257,247.252,883,117
15 Oct. 20177,226.767,401.547,104.717,401.517,401.512,472,851
14 Oct. 20177,361.657,464.206,920.547,226.767,226.765,246,492
13 Oct. 20177,179.357,394.417,096.837,361.657,361.6520,527,143
12 Oct. 20176,979.617,438.956,916.447,179.357,179.3532,469,534
11 Oct. 20176,175.616,979.626,148.926,979.616,979.6113,930,555
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...