Australia markets closed

Bitcoin AUD (BTC-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
54,192.26+1,464.97 (+2.78%)
As of 2:02PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
28 July 202153,511.7855,576.4452,897.5454,192.2654,192.2653,057,900,544
27 July 202150,481.5553,498.1149,394.0653,498.1153,498.1147,647,523,422
26 July 202148,024.5954,888.7747,924.2350,564.8450,564.8469,097,377,711
25 July 202146,567.6247,998.6646,012.9347,978.6547,978.6528,307,506,682
24 July 202145,600.9346,839.3745,371.7146,570.5546,570.5529,421,560,176
23 July 202143,773.2245,584.4043,488.0445,584.4045,584.4030,612,688,751
22 July 202143,716.5244,246.3843,035.1343,782.9043,782.9026,496,516,032
21 July 202140,602.8944,530.6840,298.0743,678.1843,678.1838,362,825,720
20 July 202142,030.3042,224.1040,047.3440,617.9640,617.9631,543,750,254
19 July 202143,041.4543,198.9341,669.5942,002.4342,002.4327,851,105,975
18 July 202142,622.0243,791.3242,191.6743,037.1143,037.1125,429,615,105
17 July 202142,437.4843,139.2042,203.2242,620.9142,620.9125,538,998,872
16 July 202142,896.3643,451.3941,923.0942,470.2342,470.2332,032,876,588
15 July 202143,883.8444,384.5142,058.7142,814.4342,814.4328,695,682,842
14 July 202143,986.7444,174.9942,531.4343,876.4643,876.4628,575,847,650
13 July 202144,298.1344,556.6443,337.4543,957.4143,957.4125,701,873,117
12 July 202145,735.6246,304.3743,718.8244,338.7544,338.7532,524,727,865
11 July 202144,766.5546,167.2644,549.6845,717.1645,717.1626,848,974,368
10 July 202145,122.7945,653.7144,241.4444,781.8444,781.8430,689,343,275
09 July 202144,211.9645,431.1443,549.4045,105.1345,105.1336,614,741,863
08 July 202145,286.6545,330.4043,266.2444,233.0944,233.0940,241,328,409
07 July 202145,668.7046,550.9945,219.4145,240.8445,240.8433,134,906,721
06 July 202144,721.0546,227.2544,866.2745,681.3945,681.3935,361,691,095
05 July 202146,930.8946,930.8944,108.4444,750.8844,750.8835,435,693,627
04 July 202146,034.5247,752.3745,677.1846,935.4646,935.4633,151,248,693
03 July 202144,960.7046,358.1444,360.7946,038.4846,038.4832,380,946,104
02 July 202144,939.5245,462.5243,900.8845,017.3145,017.3151,434,402,462
01 July 202146,732.5046,732.5044,056.5144,969.6844,969.6850,685,093,813
30 June 202147,787.5747,990.9045,474.3446,738.9846,738.9845,429,406,887
29 June 202145,552.8748,649.8645,340.4947,733.5247,733.5250,439,983,155
28 June 202145,661.5946,387.7344,854.8245,498.4045,498.4044,782,496,666
27 June 202142,556.3845,648.2242,271.9945,622.7745,622.7746,757,751,425
26 June 202141,643.1643,017.7839,784.5042,422.9342,422.9350,857,235,874
25 June 202145,713.0746,744.8041,321.8441,699.9841,699.9853,026,101,930
24 June 202144,475.4446,468.0942,745.6045,717.4645,717.4643,687,536,403
23 June 202143,041.4445,880.8642,074.4344,528.5644,528.5661,158,036,966
22 June 202141,970.6144,068.1338,492.3443,028.1343,028.1378,051,821,716
21 June 202147,508.8647,619.3841,495.5342,042.7042,042.7070,090,479,619
20 June 202147,557.0248,179.5844,707.2547,585.0447,585.0448,872,350,786
19 June 202147,946.6848,753.4146,714.4547,627.5447,627.5441,732,122,047
18 June 202150,417.8050,542.3347,014.8847,856.7147,856.7148,409,853,714
17 June 202150,351.7652,021.2949,602.1050,356.9650,356.9649,090,765,406
16 June 202152,264.6152,652.3650,135.3250,359.1650,359.1651,494,562,160
15 June 202152,415.3653,745.0151,516.1252,573.7352,573.7360,398,555,869
14 June 202150,619.3753,054.0750,340.0252,144.7952,144.7955,944,207,533
13 June 202146,128.5251,029.0245,231.1650,724.3150,724.3152,762,805,584
12 June 202148,443.4648,532.7045,054.8246,124.2746,124.2749,201,225,455
11 June 202147,366.9148,513.3746,530.0048,436.0148,436.0150,207,335,976
10 June 202148,373.1049,527.6046,241.9647,374.1047,374.1056,246,025,862
09 June 202143,179.8848,566.6441,968.7948,315.6648,315.6669,828,057,668
08 June 202143,306.6743,819.1940,218.5043,251.8043,251.8064,481,134,087
07 June 202146,286.2347,556.7143,161.8443,269.5243,269.5243,428,396,384
06 June 202145,907.8547,067.6245,619.3446,321.2546,321.2537,345,727,484
05 June 202147,640.8348,981.1245,083.4545,925.1045,925.1046,451,512,791
04 June 202151,210.3551,210.3546,581.7747,659.2347,659.2354,036,314,695
03 June 202148,551.1051,046.2048,113.2551,166.3451,166.3446,275,286,406
02 June 202147,319.6749,305.0546,340.2948,519.8248,519.8242,703,517,889
01 June 202148,162.3248,911.9546,155.1847,300.3347,300.3344,662,929,299
31 May 202146,261.6848,371.1044,326.2048,212.7748,212.7750,378,487,537
30 May 202144,879.7147,206.4343,470.5046,287.0246,287.0241,056,043,083
29 May 202146,276.0748,286.5943,695.1044,890.9544,890.9558,656,663,637
28 May 202149,735.3250,194.3845,102.2946,293.5146,293.5171,584,933,728
27 May 202150,799.1552,181.8548,155.8449,644.7749,644.7755,810,811,879
26 May 202149,548.4852,443.1448,858.7750,769.8350,769.8366,342,241,084
25 May 202150,055.1751,307.0747,102.1849,560.8849,560.8872,545,580,814
24 May 202144,920.2851,370.2044,710.2449,939.3049,939.3086,908,817,315
23 May 202148,563.6749,544.1840,406.4945,011.1845,011.18101,579,966,576
22 May 202148,356.0950,245.2945,784.5748,570.3848,570.3874,243,093,200
21 May 202152,249.2554,259.9443,497.8848,270.2548,270.25106,170,361,431
20 May 202147,607.1454,675.5945,317.2952,488.3652,488.36113,620,979,869
19 May 202155,143.5855,928.7639,622.3347,929.3747,929.37163,672,024,381
18 May 202155,947.6158,769.6954,343.1455,097.9055,097.9072,147,498,511
17 May 202159,673.5459,967.8354,326.9456,011.2356,011.2396,363,905,384
16 May 202160,079.5663,942.0756,561.8059,725.1659,725.1682,341,672,964
15 May 202164,116.2665,124.7460,012.0560,135.5660,135.5676,083,591,816
14 May 202164,324.6166,162.7063,251.7764,148.4664,148.4671,680,762,699
13 May 202164,321.6466,390.1360,827.6664,367.6064,367.60125,224,973,414
12 May 202172,359.1374,376.5963,565.2163,565.2163,565.2197,274,276,703
11 May 202171,229.7072,529.4569,642.3672,346.4172,346.4178,220,194,835
10 May 202174,126.6875,892.8368,970.9071,245.7171,245.7191,546,534,658
09 May 202175,049.4175,474.5271,996.0974,103.0774,103.0783,869,031,548
08 May 202173,115.3175,797.9472,633.9974,955.5974,955.5983,341,920,073
07 May 202172,448.7274,676.2271,158.0573,119.9573,119.9587,242,088,191
06 May 202174,106.8175,278.1171,198.5972,426.3272,426.3289,284,166,525
05 May 202169,055.5574,741.2768,647.9074,084.4974,084.4989,330,369,216
04 May 202173,744.8473,744.8468,966.4669,161.0669,161.0688,912,312,230
03 May 202173,332.8276,342.6073,342.2273,726.9573,726.9566,654,409,439
02 May 202174,933.0675,032.4972,705.0173,346.8173,346.8149,446,191,891
01 May 202174,788.9775,739.7073,930.6274,935.9074,935.9055,509,156,030
30 Apr 202168,877.0375,030.0768,325.0974,834.9974,834.9967,896,744,503
29 Apr 202170,320.0670,623.3067,443.6668,859.6068,859.6059,259,809,332
28 Apr 202170,855.9372,158.7369,613.2770,277.2770,277.2761,529,726,444
27 Apr 202169,302.5671,335.4868,479.1170,851.4070,851.4063,661,224,320
26 Apr 202163,386.6769,560.6363,064.7669,291.6069,291.6074,758,664,805
25 Apr 202164,609.3065,247.9260,840.2263,291.6963,291.6959,562,789,482
24 Apr 202166,021.9166,053.3462,998.9364,606.7664,606.7663,268,988,182
23 Apr 202167,160.4567,583.6761,700.2665,957.9165,957.91111,882,489,355
22 Apr 202169,454.5071,672.4765,657.1367,189.6067,189.6097,091,764,292
21 Apr 202173,127.5273,455.4869,250.9969,517.6769,517.6770,833,743,922
20 Apr 202171,710.4673,876.4368,425.3773,129.9873,129.9887,861,753,453
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...