BTC-AUD - Bitcoin AUD
CCC - CryptoCompare. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Dec. 2018 | 4,548.92 | 4,604.65 | 4,439.68 | 4,473.46 | 4,473.46 | 1,841,702 |
| 13 Dec. 2018 | 4,755.92 | 4,827.32 | 4,501.23 | 4,548.92 | 4,548.92 | 2,055,736 |
| 12 Dec. 2018 | 4,680.63 | 4,799.66 | 4,622.37 | 4,755.92 | 4,755.92 | 2,632,706 |
| 11 Dec. 2018 | 4,760.58 | 4,784.29 | 4,608.42 | 4,680.63 | 4,680.63 | 2,084,899 |
| 10 Dec. 2018 | 4,914.89 | 4,982.17 | 4,683.55 | 4,760.58 | 4,760.58 | 2,604,797 |
| 09 Dec. 2018 | 4,727.44 | 5,023.86 | 4,666.48 | 4,914.89 | 4,914.89 | 2,362,099 |
| 08 Dec. 2018 | 4,724.35 | 4,858.62 | 4,547.08 | 4,727.44 | 4,727.44 | 1,897,963 |
| 07 Dec. 2018 | 4,806.23 | 4,879.40 | 4,502.15 | 4,724.35 | 4,724.35 | 4,693,775 |
| 06 Dec. 2018 | 5,140.33 | 5,320.54 | 4,806.23 | 4,806.23 | 4,806.23 | 4,934,276 |
| 05 Dec. 2018 | 5,333.15 | 5,405.86 | 5,116.86 | 5,140.33 | 5,140.33 | 2,301,045 |
| 04 Dec. 2018 | 5,250.95 | 5,477.92 | 5,135.33 | 5,333.15 | 5,333.15 | 2,766,589 |
| 03 Dec. 2018 | 5,577.36 | 5,625.37 | 5,176.60 | 5,250.95 | 5,250.95 | 3,945,193 |
| 02 Dec. 2018 | 5,679.50 | 5,807.06 | 5,536.98 | 5,586.65 | 5,586.65 | 2,759,972 |
| 01 Dec. 2018 | 5,466.64 | 5,804.47 | 5,346.22 | 5,682.43 | 5,682.43 | 2,162,588 |
| 30 Nov. 2018 | 5,820.82 | 5,898.89 | 5,345.38 | 5,466.36 | 5,466.36 | 3,066,477 |
| 29 Nov. 2018 | 5,793.36 | 6,020.13 | 5,648.50 | 5,808.72 | 5,808.72 | 3,888,606 |
| 28 Nov. 2018 | 5,260.05 | 5,962.42 | 5,245.71 | 5,791.27 | 5,791.27 | 5,227,531 |
| 27 Nov. 2018 | 5,193.80 | 5,304.79 | 4,945.47 | 5,258.31 | 5,258.31 | 4,452,750 |
| 26 Nov. 2018 | 5,435.35 | 5,610.74 | 4,938.01 | 5,188.60 | 5,188.60 | 5,454,081 |
| 25 Nov. 2018 | 5,275.44 | 5,579.08 | 4,802.89 | 5,435.57 | 5,435.57 | 7,124,939 |
| 24 Nov. 2018 | 5,951.12 | 6,025.15 | 5,159.31 | 5,275.44 | 5,275.44 | 6,543,383 |
| 23 Nov. 2018 | 5,925.10 | 5,995.85 | 5,712.53 | 5,959.51 | 5,959.51 | 4,392,526 |
| 22 Nov. 2018 | 6,274.39 | 6,523.33 | 5,898.52 | 5,923.51 | 5,923.51 | 5,095,535 |
| 21 Nov. 2018 | 6,075.57 | 6,383.66 | 5,904.33 | 6,274.39 | 6,274.39 | 7,234,198 |
| 20 Nov. 2018 | 6,479.85 | 6,674.72 | 5,694.86 | 6,068.87 | 6,068.87 | 15,981,866 |
| 19 Nov. 2018 | 7,585.21 | 7,585.21 | 6,427.07 | 6,502.57 | 6,502.57 | 9,371,391 |
| 18 Nov. 2018 | 7,472.33 | 7,646.43 | 7,465.25 | 7,579.24 | 7,579.24 | 2,667,044 |
| 17 Nov. 2018 | 7,564.03 | 7,576.40 | 7,429.20 | 7,472.33 | 7,472.33 | 2,893,370 |
| 16 Nov. 2018 | 7,709.36 | 7,767.55 | 7,442.03 | 7,572.73 | 7,572.73 | 3,699,353 |
| 15 Nov. 2018 | 7,868.20 | 7,936.14 | 7,257.70 | 7,705.73 | 7,705.73 | 7,386,078 |
| 14 Nov. 2018 | 8,714.00 | 8,759.37 | 7,639.82 | 7,877.18 | 7,877.18 | 8,325,920 |
| 13 Nov. 2018 | 8,804.57 | 8,804.57 | 8,702.19 | 8,714.00 | 8,714.00 | 2,844,100 |
| 12 Nov. 2018 | 8,841.39 | 8,875.56 | 8,751.25 | 8,789.76 | 8,789.76 | 2,634,335 |
| 11 Nov. 2018 | 8,835.67 | 8,875.68 | 8,761.45 | 8,841.39 | 8,841.39 | 1,833,982 |
| 10 Nov. 2018 | 8,829.91 | 8,915.27 | 8,804.90 | 8,839.66 | 8,839.66 | 1,821,781 |
| 09 Nov. 2018 | 8,842.76 | 8,868.48 | 8,775.32 | 8,838.21 | 8,838.21 | 2,327,129 |
| 08 Nov. 2018 | 8,967.82 | 8,980.00 | 8,808.69 | 8,842.96 | 8,842.96 | 3,502,189 |
| 07 Nov. 2018 | 8,921.49 | 9,054.12 | 8,917.98 | 8,971.81 | 8,971.81 | 4,463,413 |
| 06 Nov. 2018 | 8,898.66 | 8,923.81 | 8,850.73 | 8,923.02 | 8,923.02 | 3,942,421 |
| 05 Nov. 2018 | 8,907.65 | 8,934.80 | 8,824.14 | 8,895.98 | 8,895.98 | 2,052,259 |
| 04 Nov. 2018 | 8,781.64 | 8,936.00 | 8,759.18 | 8,908.97 | 8,908.97 | 1,113,762 |
| 03 Nov. 2018 | 8,817.60 | 8,838.98 | 8,748.72 | 8,798.03 | 8,798.03 | 471,795 |
| 02 Nov. 2018 | 8,819.24 | 8,888.29 | 8,764.50 | 8,835.72 | 8,835.72 | 2,553,079 |
| 01 Nov. 2018 | 8,916.14 | 8,916.14 | 8,771.53 | 8,819.35 | 8,819.35 | 3,341,072 |
| 31 Oct. 2018 | 8,862.30 | 8,940.86 | 8,771.05 | 8,914.17 | 8,914.17 | 4,070,684 |
| 30 Oct. 2018 | 8,902.93 | 8,918.01 | 8,821.32 | 8,859.56 | 8,859.56 | 3,881,001 |
| 29 Oct. 2018 | 9,018.19 | 9,085.44 | 8,822.07 | 8,901.90 | 8,901.90 | 4,657,692 |
| 27 Oct. 2018 | 9,019.91 | 9,032.03 | 8,990.70 | 9,019.61 | 9,019.61 | 1,449,309 |
| 26 Oct. 2018 | 9,016.31 | 9,066.61 | 9,002.15 | 9,022.45 | 9,022.45 | 1,269,821 |
| 25 Oct. 2018 | 9,043.05 | 9,115.04 | 8,999.09 | 9,016.31 | 9,016.31 | 2,049,460 |
| 24 Oct. 2018 | 9,041.50 | 9,083.07 | 8,989.78 | 9,032.67 | 9,032.67 | 2,293,932 |
| 23 Oct. 2018 | 9,020.83 | 9,088.57 | 8,977.64 | 9,047.83 | 9,047.83 | 2,636,667 |
| 22 Oct. 2018 | 9,009.14 | 9,075.04 | 8,971.80 | 9,020.83 | 9,020.83 | 2,758,345 |
| 21 Oct. 2018 | 9,011.67 | 9,029.81 | 8,958.14 | 9,009.14 | 9,009.14 | 2,472,565 |
| 20 Oct. 2018 | 8,988.56 | 9,030.63 | 8,957.49 | 9,005.48 | 9,005.48 | 1,531,567 |
| 19 Oct. 2018 | 8,950.89 | 9,005.27 | 8,929.20 | 8,984.19 | 8,984.19 | 1,523,044 |
| 18 Oct. 2018 | 8,998.96 | 9,011.27 | 8,913.59 | 8,941.50 | 8,941.50 | 1,758,716 |
| 17 Oct. 2018 | 9,033.01 | 9,049.14 | 8,940.94 | 8,998.96 | 8,998.96 | 2,461,329 |
| 16 Oct. 2018 | 8,999.40 | 9,051.33 | 8,941.42 | 9,012.54 | 9,012.54 | 2,417,173 |
| 15 Oct. 2018 | 9,002.18 | 9,088.02 | 8,910.94 | 8,992.97 | 8,992.97 | 4,494,286 |
| 14 Oct. 2018 | 8,728.78 | 9,455.06 | 8,684.11 | 9,003.37 | 9,003.37 | 11,384,505 |
| 13 Oct. 2018 | 8,770.03 | 8,836.54 | 8,694.91 | 8,735.74 | 8,735.74 | 2,735,440 |
| 12 Oct. 2018 | 8,756.41 | 8,786.69 | 8,728.82 | 8,770.10 | 8,770.10 | 1,870,813 |
| 11 Oct. 2018 | 8,707.51 | 8,826.76 | 8,651.86 | 8,756.41 | 8,756.41 | 2,373,161 |
| 10 Oct. 2018 | 9,245.42 | 9,251.10 | 8,662.31 | 8,707.94 | 8,707.94 | 6,813,636 |
| 09 Oct. 2018 | 9,280.00 | 9,280.00 | 9,067.17 | 9,245.92 | 9,245.92 | 3,383,773 |
| 08 Oct. 2018 | 9,332.35 | 9,339.73 | 9,189.95 | 9,271.22 | 9,271.22 | 2,814,481 |
| 07 Oct. 2018 | 9,264.69 | 9,361.10 | 9,215.90 | 9,328.03 | 9,328.03 | 3,146,099 |
| 06 Oct. 2018 | 9,251.10 | 9,300.61 | 9,174.77 | 9,264.69 | 9,264.69 | 1,734,733 |
| 05 Oct. 2018 | 9,261.41 | 9,297.28 | 9,193.74 | 9,251.91 | 9,251.91 | 1,736,013 |
| 04 Oct. 2018 | 9,214.00 | 9,321.21 | 9,164.26 | 9,272.70 | 9,272.70 | 2,690,422 |
| 03 Oct. 2018 | 9,118.51 | 9,290.58 | 9,106.02 | 9,223.15 | 9,223.15 | 2,650,753 |
| 02 Oct. 2018 | 9,097.93 | 9,669.59 | 8,970.46 | 9,117.89 | 9,117.89 | 1,569,131 |
| 01 Oct. 2018 | 9,120.02 | 9,621.20 | 9,028.02 | 9,097.93 | 9,097.93 | 1,640,563 |
| 30 Sep. 2018 | 9,139.68 | 9,199.70 | 9,038.70 | 9,118.08 | 9,118.08 | 1,392,892 |
| 29 Sep. 2018 | 9,183.45 | 9,735.06 | 9,055.31 | 9,139.68 | 9,139.68 | 833,900 |
| 28 Sep. 2018 | 9,201.67 | 9,726.84 | 9,016.65 | 9,205.66 | 9,205.66 | 842,985 |
| 27 Sep. 2018 | 9,234.35 | 9,757.34 | 9,095.00 | 9,201.67 | 9,201.67 | 2,051,710 |
| 26 Sep. 2018 | 8,914.52 | 9,312.03 | 8,914.52 | 9,234.35 | 9,234.35 | 1,604,413 |
| 25 Sep. 2018 | 8,889.72 | 9,034.11 | 8,794.87 | 8,915.00 | 8,915.00 | 1,629,501 |
| 24 Sep. 2018 | 9,030.00 | 9,030.00 | 8,750.02 | 8,889.72 | 8,889.72 | 1,979,718 |
| 23 Sep. 2018 | 9,118.22 | 9,180.75 | 8,959.83 | 9,030.00 | 9,030.00 | 1,885,156 |
| 22 Sep. 2018 | 9,128.75 | 9,201.74 | 9,026.34 | 9,118.22 | 9,118.22 | 1,074,200 |
| 21 Sep. 2018 | 9,175.07 | 9,292.62 | 9,008.26 | 9,128.75 | 9,128.75 | 1,659,340 |
| 20 Sep. 2018 | 8,929.51 | 9,246.95 | 8,888.63 | 9,175.07 | 9,175.07 | 2,825,971 |
| 19 Sep. 2018 | 8,816.34 | 9,163.35 | 8,719.12 | 8,916.68 | 8,916.68 | 1,703,219 |
| 18 Sep. 2018 | 8,816.01 | 8,952.37 | 8,504.86 | 8,816.34 | 8,816.34 | 1,897,359 |
| 17 Sep. 2018 | 8,785.34 | 9,356.40 | 8,693.58 | 8,816.01 | 8,816.01 | 1,342,519 |
| 16 Sep. 2018 | 9,058.83 | 9,111.92 | 8,677.04 | 8,784.76 | 8,784.76 | 2,485,467 |
| 15 Sep. 2018 | 9,096.37 | 9,658.35 | 8,962.34 | 9,058.83 | 9,058.83 | 836,505 |
| 14 Sep. 2018 | 9,042.61 | 9,680.03 | 9,015.82 | 9,096.37 | 9,096.37 | 597,819 |
| 13 Sep. 2018 | 9,004.97 | 9,273.68 | 8,883.36 | 9,042.61 | 9,042.61 | 1,141,952 |
| 12 Sep. 2018 | 8,819.30 | 9,638.69 | 8,819.30 | 9,004.97 | 9,004.97 | 1,701,966 |
| 11 Sep. 2018 | 8,829.14 | 8,858.12 | 8,689.19 | 8,819.30 | 8,819.30 | 1,803,493 |
| 10 Sep. 2018 | 8,826.52 | 9,013.19 | 8,713.58 | 8,829.14 | 8,829.14 | 1,823,184 |
| 09 Sep. 2018 | 8,802.43 | 9,521.62 | 8,779.68 | 8,826.52 | 8,826.52 | 1,311,326 |
| 08 Sep. 2018 | 8,771.37 | 9,535.73 | 8,634.81 | 8,802.43 | 8,802.43 | 1,697,589 |
| 07 Sep. 2018 | 9,059.35 | 9,142.81 | 8,677.16 | 8,788.09 | 8,788.09 | 1,347,952 |
| 06 Sep. 2018 | 9,085.77 | 9,652.78 | 8,900.74 | 9,058.39 | 9,058.39 | 1,811,260 |
| 05 Sep. 2018 | 9,311.30 | 9,359.82 | 8,763.25 | 9,085.77 | 9,085.77 | 7,814,531 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
