BTC-AUD - Bitcoin AUD

CCC - CoinMarketCap. Currency in AUD
CoinMarketCap
DateOpenHighLowClose*Adj. close**Volume
02 Jul 202013,350.4413,375.1013,064.6413,229.3513,229.3523,561,113,600
01 Jul 202013,256.0313,469.4913,185.7913,350.5813,350.5823,105,978,013
30 Jun 202013,366.8713,395.2913,234.1813,244.4413,244.4422,807,182,005
29 Jun 202013,317.9413,448.1613,195.8713,374.5413,374.5423,953,404,568
28 Jun 202013,183.6413,400.8613,077.3813,323.1113,323.1121,216,644,784
27 Jun 202013,357.5613,415.8213,110.4413,179.1713,179.1725,166,965,803
26 Jun 202013,445.5013,534.7013,294.6013,350.4113,350.4126,723,589,089
25 Jun 202013,584.7813,558.6713,258.6413,451.0413,451.0427,027,561,269
24 Jun 202013,880.4313,939.3113,498.0113,584.0213,584.0227,655,909,398
23 Jun 202013,910.3913,907.4813,867.4713,876.8413,876.8424,507,154,679
22 Jun 202013,629.5613,970.5913,635.5013,917.0913,917.0930,439,937,930
21 Jun 202013,651.8813,754.5613,628.8513,633.5413,633.5422,456,230,932
20 Jun 202013,593.4113,745.5913,529.6513,653.9513,653.9525,063,335,611
19 Jun 202013,724.1313,662.9213,569.0313,589.1113,589.1128,723,493,351
18 Jun 202013,790.3713,792.1413,617.6013,726.3913,726.3925,916,191,142
17 Jun 202013,823.4713,851.2613,545.1613,788.4613,788.4629,347,268,356
16 Jun 202013,587.4713,801.7213,533.6413,829.6213,829.6231,268,864,413
15 Jun 202013,754.4113,741.2013,239.0213,582.3513,582.3538,372,254,999
14 Jun 202013,803.9113,810.7813,691.7913,755.5113,755.5127,830,713,066
13 Jun 202013,808.5413,826.7113,685.1413,800.5913,800.5925,582,154,422
12 Jun 202013,642.3713,857.2313,614.7413,808.7013,808.7032,931,925,447
11 Jun 202014,163.9014,241.5513,527.7713,643.9613,643.9644,271,685,203
10 Jun 202014,104.7514,147.4313,910.0114,163.9214,163.9236,889,798,530
09 Jun 202013,909.4213,979.9513,972.5314,107.0214,107.0234,156,634,619
08 Jun 202013,938.2613,990.7113,835.5513,905.3413,905.3430,576,188,091
07 Jun 202013,852.9413,970.7413,573.3113,936.5313,936.5335,724,054,595
06 Jun 202013,870.0214,025.7613,763.9913,853.9113,853.9129,330,991,480
05 Jun 202014,117.2114,136.3813,848.5913,870.9213,870.9233,738,456,483
04 Jun 202013,936.3414,217.5913,793.5014,117.8214,117.8237,340,360,206
03 Jun 202013,786.1613,975.3213,652.4813,937.5913,937.5936,093,390,990
02 Jun 202014,983.0114,795.9713,747.1713,780.4413,780.4456,593,875,490
01 Jun 202014,207.4815,023.2213,922.3414,989.3414,989.3451,892,824,673
31 May 202014,547.2514,547.6114,168.7214,203.6614,203.6641,695,374,166
30 May 202014,155.5414,553.1314,047.2814,547.7114,547.7149,074,645,819
29 May 202014,365.0614,456.1614,086.2714,155.8514,155.8549,335,094,073
28 May 202013,873.5914,397.3713,841.1414,361.1414,361.1451,812,211,832
27 May 202013,292.1613,939.4513,293.2813,867.6613,867.6649,453,631,515
26 May 202013,610.7413,622.1313,177.1013,288.6613,288.6644,497,102,240
25 May 202013,422.1113,675.7913,334.2613,606.6913,606.6947,797,384,732
24 May 202014,094.6814,211.1513,428.9813,428.6113,428.6149,677,382,379
23 May 202014,053.0414,232.7213,950.6014,090.1014,090.1042,423,303,487
22 May 202013,828.2014,138.1713,775.5014,049.2314,049.2345,610,126,030
21 May 202014,443.0314,516.2513,507.9313,830.3713,830.3759,888,748,068
20 May 202014,868.9414,992.3314,336.0914,443.3914,443.3955,429,243,201
19 May 202014,913.5315,024.2114,614.0714,874.6114,874.6160,015,411,331
18 May 202015,059.0615,377.2614,840.8214,912.7814,912.7864,129,370,887
17 May 202014,614.1915,312.6814,574.6215,051.3515,051.3562,386,326,046
16 May 202014,549.2114,909.2514,436.1214,617.4414,617.4456,375,771,597
15 May 202015,042.9415,079.1114,437.8814,541.3414,541.3475,072,782,437
14 May 202014,367.1515,199.8614,384.8515,042.0615,042.0687,199,660,278
13 May 202013,642.0414,433.3913,642.0414,365.0714,365.0770,598,357,838
12 May 202013,281.0213,784.6313,217.2113,640.6313,640.6365,290,995,847
11 May 202013,399.8713,952.9312,912.6413,267.7713,267.7788,104,069,250
10 May 202014,674.4914,681.2412,844.5113,401.2513,401.2596,915,920,460
09 May 202015,056.5915,168.2114,658.3914,678.6614,678.6671,246,166,416
08 May 202015,276.7415,314.3514,972.2915,059.2815,059.2879,224,544,504
07 May 202014,496.6115,381.6114,266.3715,300.3515,300.3593,960,104,874
06 May 202014,001.3914,742.0513,951.6214,507.3614,507.3677,276,284,962
05 May 202013,866.6914,043.3213,756.8913,994.6013,994.6067,071,049,075
04 May 202013,952.0913,940.2013,526.8713,866.4213,866.4271,129,851,871
03 May 202013,992.8814,279.7413,755.1213,954.7913,954.7973,874,439,867
02 May 202013,814.4414,029.6013,724.7314,000.6414,000.6462,513,323,812
01 May 202013,357.8414,031.8613,350.1213,807.7613,807.7668,640,924,259
30 Apr 202013,421.6514,397.0513,093.6313,335.9313,335.93103,139,123,313
29 Apr 202012,007.9313,530.2111,940.9113,426.7813,426.7891,842,183,430
28 Apr 202012,091.3512,014.8811,916.4712,008.4612,008.4651,048,193,304
27 Apr 202012,006.5912,089.2312,006.5912,089.2312,089.2356,079,386,147
26 Apr 202011,847.1312,056.8211,833.4712,007.3012,007.3051,704,425,932
25 Apr 202011,822.1111,958.6011,771.2811,846.8111,846.8151,552,919,416
24 Apr 202011,659.1511,859.2411,659.1511,822.7611,822.7654,231,863,939
23 Apr 202011,307.9511,739.4411,138.6011,652.1611,652.1668,222,972,918
22 Apr 202010,932.7211,314.9910,911.4811,301.4411,301.4452,796,464,420
21 Apr 202010,840.5410,982.6510,893.2010,934.1210,934.1251,791,193,542
20 Apr 202011,337.4511,395.2810,787.5710,843.9610,843.9659,478,467,152
19 Apr 202011,411.1611,441.9711,263.6411,341.4811,341.4849,394,122,961
18 Apr 202011,142.6411,425.3611,137.8611,406.0411,406.0450,993,547,006
17 Apr 202011,190.5211,260.3011,085.4611,148.7611,148.7651,081,579,659
16 Apr 202010,524.3011,228.0210,411.5011,190.9111,190.9173,564,917,657
15 Apr 202010,638.9210,819.8410,507.8910,526.9210,526.9251,172,969,233
14 Apr 202010,696.1310,837.1010,630.1710,634.0510,634.0553,012,185,314
13 Apr 202010,995.4510,995.4510,477.8410,698.8810,698.8860,362,442,847
12 Apr 202010,802.0611,218.7110,728.0511,004.0911,004.0956,447,621,813
11 Apr 202010,816.8210,909.1710,694.7210,803.6610,803.6649,177,532,908
10 Apr 202011,535.6511,535.6510,720.7010,813.7610,813.7668,709,813,371
09 Apr 202011,770.5011,764.4111,524.1311,532.9211,532.9254,987,030,817
08 Apr 202011,664.1511,990.1211,654.8811,764.3011,764.3060,253,518,255
07 Apr 202011,884.7312,005.7811,571.5711,659.4911,659.4971,882,209,316
06 Apr 202011,326.6011,881.6811,306.0611,881.6811,881.6876,626,915,914
05 Apr 202011,445.2011,480.0111,200.6911,331.7411,331.7449,241,335,479
04 Apr 202011,238.1311,472.5711,168.2611,453.5211,453.5255,346,894,854
03 Apr 202011,212.4811,683.0411,124.1711,229.8011,229.8065,004,196,370
02 Apr 202010,846.4611,748.1510,835.1211,206.2511,206.2578,617,427,298
01 Apr 202010,489.1910,855.9810,189.2710,846.4610,846.4666,237,454,236
31 Mar 202010,428.8910,543.6210,458.2210,491.3510,491.3553,423,387,022
30 Mar 20209,595.0110,566.149,563.4710,427.6510,427.6560,169,937,276
29 Mar 202010,130.4010,138.269,635.249,589.359,589.3545,944,496,270
28 Mar 202010,489.8910,490.299,923.1310,124.8410,124.8456,583,836,411
27 Mar 202011,050.9011,138.5610,488.9910,494.0110,494.0156,097,840,550
26 Mar 202011,302.9111,378.8511,076.3211,046.0511,046.0558,087,928,155
25 Mar 202011,283.5711,403.3110,866.4111,312.8911,312.8975,503,404,114
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...