BTC-AUD - Bitcoin AUD
CCC - CoinMarketCap. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Nov 2019 | 11,795.59 | 11,943.43 | 11,192.90 | 11,192.90 | 11,192.90 | 31,663,321,088 |
| 17 Nov 2019 | 12,542.06 | 12,806.21 | 12,473.39 | 12,586.39 | 12,586.39 | 27,392,325,835 |
| 16 Nov 2019 | 12,456.24 | 12,604.44 | 12,431.30 | 12,543.95 | 12,543.95 | 24,198,703,858 |
| 15 Nov 2019 | 12,827.97 | 12,807.89 | 12,446.97 | 12,457.46 | 12,457.46 | 31,975,225,553 |
| 14 Nov 2019 | 12,884.55 | 13,006.62 | 12,808.59 | 12,831.49 | 12,831.49 | 28,121,612,454 |
| 13 Nov 2019 | 12,879.25 | 12,920.96 | 12,811.02 | 12,879.18 | 12,879.18 | 25,654,877,179 |
| 12 Nov 2019 | 12,788.36 | 12,940.24 | 12,694.21 | 12,884.55 | 12,884.55 | 29,683,783,658 |
| 11 Nov 2019 | 13,207.32 | 13,257.76 | 12,702.02 | 12,785.50 | 12,785.50 | 29,585,619,166 |
| 10 Nov 2019 | 12,842.37 | 13,275.73 | 12,841.66 | 13,205.29 | 13,205.29 | 30,022,498,869 |
| 09 Nov 2019 | 12,837.97 | 12,957.98 | 12,814.21 | 12,843.96 | 12,843.96 | 25,617,197,752 |
| 08 Nov 2019 | 13,429.14 | 13,513.12 | 12,788.52 | 12,831.28 | 12,831.28 | 35,460,341,374 |
| 07 Nov 2019 | 13,598.63 | 13,578.58 | 13,337.81 | 13,432.32 | 13,432.32 | 32,901,732,032 |
| 06 Nov 2019 | 13,555.85 | 13,701.64 | 13,531.04 | 13,610.97 | 13,610.97 | 33,637,309,056 |
| 05 Nov 2019 | 13,663.96 | 13,724.99 | 13,434.04 | 13,558.26 | 13,558.26 | 38,020,495,593 |
| 04 Nov 2019 | 13,356.54 | 13,797.58 | 13,342.41 | 13,663.39 | 13,663.39 | 37,988,873,930 |
| 03 Nov 2019 | 13,496.70 | 13,565.08 | 13,220.08 | 13,356.17 | 13,356.17 | 30,561,417,789 |
| 02 Nov 2019 | 13,402.61 | 13,572.97 | 13,387.85 | 13,496.60 | 13,496.60 | 30,746,649,800 |
| 01 Nov 2019 | 13,338.74 | 13,425.59 | 13,217.73 | 13,404.52 | 13,404.52 | 35,207,557,798 |
| 31 Oct 2019 | 13,342.62 | 13,613.18 | 13,098.95 | 13,346.85 | 13,346.85 | 38,567,830,982 |
| 30 Oct 2019 | 13,744.22 | 13,668.00 | 13,172.85 | 13,347.36 | 13,347.36 | 40,171,617,014 |
| 29 Oct 2019 | 13,522.07 | 13,880.92 | 13,467.34 | 13,751.84 | 13,751.84 | 41,465,148,957 |
| 28 Oct 2019 | 14,018.98 | 14,335.98 | 13,533.34 | 13,533.34 | 13,533.34 | 45,249,196,534 |
| 26 Oct 2019 | 13,546.49 | 14,289.28 | 13,355.69 | 13,999.36 | 13,999.36 | 47,769,729,135 |
| 25 Oct 2019 | 12,704.93 | 14,689.87 | 12,697.67 | 13,551.28 | 13,551.28 | 65,222,611,471 |
| 24 Oct 2019 | 10,991.82 | 12,740.06 | 10,964.16 | 12,694.86 | 12,694.86 | 42,075,884,992 |
| 23 Oct 2019 | 10,963.35 | 11,053.69 | 10,927.67 | 10,995.91 | 10,995.91 | 23,872,622,021 |
| 22 Oct 2019 | 11,771.57 | 11,814.86 | 10,904.36 | 10,970.56 | 10,970.56 | 32,034,101,789 |
| 21 Oct 2019 | 11,999.34 | 12,092.85 | 11,769.00 | 11,774.45 | 11,774.45 | 24,491,897,821 |
| 20 Oct 2019 | 12,011.85 | 12,076.92 | 11,930.95 | 11,999.81 | 11,999.81 | 23,099,026,911 |
| 19 Oct 2019 | 11,667.97 | 12,094.66 | 11,609.26 | 12,007.42 | 12,007.42 | 22,642,204,330 |
| 18 Oct 2019 | 11,632.95 | 11,791.72 | 11,590.60 | 11,654.48 | 11,654.48 | 20,129,592,635 |
| 17 Oct 2019 | 11,870.89 | 11,873.10 | 11,528.44 | 11,632.08 | 11,632.08 | 22,834,045,852 |
| 16 Oct 2019 | 11,912.95 | 11,920.56 | 11,724.37 | 11,875.25 | 11,875.25 | 20,973,960,306 |
| 15 Oct 2019 | 12,150.84 | 12,163.12 | 11,820.10 | 11,912.53 | 11,912.53 | 23,790,409,041 |
| 14 Oct 2019 | 12,361.43 | 12,455.97 | 12,118.30 | 12,151.87 | 12,151.87 | 22,540,898,392 |
| 13 Oct 2019 | 12,245.04 | 12,386.16 | 12,229.56 | 12,363.25 | 12,363.25 | 22,367,448,446 |
| 12 Oct 2019 | 12,273.20 | 12,466.01 | 12,179.96 | 12,245.29 | 12,245.29 | 20,320,439,463 |
| 11 Oct 2019 | 12,241.94 | 12,388.53 | 12,238.52 | 12,272.69 | 12,272.69 | 21,394,286,468 |
| 10 Oct 2019 | 12,693.10 | 12,839.80 | 12,242.70 | 12,250.91 | 12,250.91 | 28,860,668,055 |
| 09 Oct 2019 | 12,781.83 | 12,752.25 | 12,525.54 | 12,694.89 | 12,694.89 | 26,048,749,336 |
| 08 Oct 2019 | 12,232.83 | 12,844.99 | 12,162.51 | 12,797.40 | 12,797.40 | 28,860,437,840 |
| 07 Oct 2019 | 12,248.49 | 12,385.75 | 12,167.32 | 12,231.26 | 12,231.26 | 23,176,341,257 |
| 06 Oct 2019 | 11,811.38 | 12,339.98 | 11,741.90 | 12,246.67 | 12,246.67 | 26,748,664,042 |
| 05 Oct 2019 | 12,036.52 | 12,066.10 | 11,766.63 | 11,809.95 | 11,809.95 | 19,457,405,830 |
| 04 Oct 2019 | 12,124.39 | 12,133.48 | 11,920.21 | 12,038.92 | 12,038.92 | 18,018,865,508 |
| 03 Oct 2019 | 12,241.55 | 12,198.09 | 12,037.39 | 12,118.17 | 12,118.17 | 19,403,770,823 |
| 02 Oct 2019 | 12,507.55 | 12,470.88 | 12,073.98 | 12,242.28 | 12,242.28 | 20,258,809,213 |
| 01 Oct 2019 | 12,437.34 | 12,510.93 | 12,264.46 | 12,510.93 | 12,510.93 | 19,565,593,864 |
| 30 Sep 2019 | 12,294.63 | 12,666.11 | 12,271.10 | 12,435.95 | 12,435.95 | 22,813,150,043 |
| 29 Sep 2019 | 11,987.09 | 12,316.12 | 11,599.94 | 12,285.96 | 12,285.96 | 25,353,665,372 |
| 28 Sep 2019 | 12,192.96 | 12,220.02 | 11,818.87 | 11,987.03 | 11,987.03 | 19,279,728,468 |
| 27 Sep 2019 | 12,197.45 | 12,251.49 | 12,014.63 | 12,192.78 | 12,192.78 | 20,909,744,787 |
| 26 Sep 2019 | 12,012.46 | 12,227.38 | 11,775.63 | 12,198.30 | 12,198.30 | 24,256,533,672 |
| 25 Sep 2019 | 12,562.39 | 12,608.54 | 11,690.47 | 12,021.15 | 12,021.15 | 28,514,180,206 |
| 24 Sep 2019 | 12,653.80 | 12,943.00 | 12,322.21 | 12,561.39 | 12,561.39 | 32,183,828,816 |
| 23 Sep 2019 | 14,361.49 | 14,420.05 | 12,311.66 | 12,679.01 | 12,679.01 | 36,773,895,701 |
| 22 Sep 2019 | 14,873.23 | 14,870.62 | 14,358.28 | 14,361.49 | 14,361.49 | 22,355,484,974 |
| 21 Sep 2019 | 14,808.10 | 14,882.81 | 14,658.39 | 14,876.82 | 14,876.82 | 19,499,621,060 |
| 20 Sep 2019 | 15,043.77 | 15,050.35 | 14,773.53 | 14,801.61 | 14,801.61 | 19,832,448,539 |
| 19 Sep 2019 | 15,111.65 | 15,194.78 | 14,967.75 | 15,040.81 | 15,040.81 | 21,766,052,176 |
| 18 Sep 2019 | 14,943.16 | 15,154.85 | 14,501.34 | 15,111.79 | 15,111.79 | 29,347,563,758 |
| 17 Sep 2019 | 14,924.09 | 15,053.66 | 14,929.93 | 14,939.86 | 14,939.86 | 23,687,073,430 |
| 16 Sep 2019 | 14,983.44 | 14,998.86 | 14,922.77 | 14,914.59 | 14,914.59 | 22,288,430,578 |
| 15 Sep 2019 | 15,044.71 | 15,112.97 | 14,842.96 | 14,974.95 | 14,974.95 | 22,090,820,400 |
| 14 Sep 2019 | 15,059.34 | 15,103.79 | 14,996.27 | 15,042.07 | 15,042.07 | 17,507,069,682 |
| 13 Sep 2019 | 15,043.25 | 15,154.82 | 14,965.15 | 15,061.64 | 15,061.64 | 19,584,855,753 |
| 12 Sep 2019 | 15,175.60 | 15,211.74 | 14,855.05 | 15,065.27 | 15,065.27 | 20,517,154,223 |
| 11 Sep 2019 | 14,803.08 | 15,213.02 | 14,667.13 | 15,168.70 | 15,168.70 | 22,328,118,230 |
| 10 Sep 2019 | 14,760.38 | 14,864.20 | 14,527.03 | 14,808.46 | 14,808.46 | 22,446,212,338 |
| 09 Sep 2019 | 15,058.08 | 15,154.95 | 14,608.94 | 14,749.12 | 14,749.12 | 21,734,173,174 |
| 08 Sep 2019 | 15,254.58 | 15,274.75 | 14,791.46 | 15,055.46 | 15,055.46 | 25,632,872,905 |
| 07 Sep 2019 | 15,359.39 | 15,472.60 | 15,213.16 | 15,250.06 | 15,250.06 | 19,966,615,704 |
| 06 Sep 2019 | 15,120.88 | 15,418.62 | 15,113.56 | 15,358.14 | 15,358.14 | 22,353,041,118 |
| 05 Sep 2019 | 15,530.80 | 15,948.27 | 15,026.89 | 15,119.96 | 15,119.96 | 28,531,213,812 |
| 04 Sep 2019 | 15,577.19 | 15,592.06 | 15,427.89 | 15,525.41 | 15,525.41 | 21,361,947,159 |
| 03 Sep 2019 | 15,704.57 | 15,834.48 | 15,374.68 | 15,585.06 | 15,585.06 | 24,629,347,235 |
| 02 Sep 2019 | 15,414.61 | 15,900.86 | 15,334.40 | 15,706.79 | 15,706.79 | 28,660,388,012 |
| 01 Sep 2019 | 14,506.44 | 15,481.72 | 14,490.70 | 15,415.02 | 15,415.02 | 25,696,912,721 |
| 31 Aug 2019 | 14,293.31 | 14,558.72 | 14,222.59 | 14,506.86 | 14,506.86 | 17,015,444,304 |
| 30 Aug 2019 | 14,244.25 | 14,356.58 | 14,146.69 | 14,293.42 | 14,293.42 | 17,000,731,130 |
| 29 Aug 2019 | 14,126.93 | 14,340.31 | 14,052.24 | 14,245.20 | 14,245.20 | 20,177,506,212 |
| 28 Aug 2019 | 14,480.39 | 14,480.39 | 13,988.23 | 14,120.24 | 14,120.24 | 25,308,816,966 |
| 27 Aug 2019 | 15,104.13 | 15,251.03 | 14,415.83 | 14,475.67 | 14,475.67 | 26,124,218,481 |
| 26 Aug 2019 | 15,322.29 | 15,334.42 | 14,899.82 | 15,080.49 | 15,080.49 | 21,857,283,428 |
| 25 Aug 2019 | 15,094.50 | 15,626.10 | 15,094.50 | 15,320.57 | 15,320.57 | 27,238,999,582 |
| 24 Aug 2019 | 15,048.49 | 15,261.59 | 14,857.86 | 15,112.01 | 15,112.01 | 21,097,087,584 |
| 23 Aug 2019 | 15,411.64 | 15,429.54 | 14,781.79 | 15,047.34 | 15,047.34 | 22,883,640,787 |
| 22 Aug 2019 | 15,007.11 | 15,463.17 | 14,907.66 | 15,412.12 | 15,412.12 | 23,140,496,970 |
| 21 Aug 2019 | 14,949.01 | 15,120.60 | 14,512.24 | 14,996.76 | 14,996.76 | 25,309,032,019 |
| 20 Aug 2019 | 15,890.17 | 15,896.83 | 14,662.35 | 14,942.67 | 14,942.67 | 28,701,769,101 |
| 19 Aug 2019 | 16,158.38 | 16,201.04 | 15,655.65 | 15,886.37 | 15,886.37 | 22,218,123,494 |
| 18 Aug 2019 | 15,250.81 | 16,161.96 | 15,206.63 | 16,161.96 | 16,161.96 | 23,745,741,347 |
| 17 Aug 2019 | 15,092.66 | 15,467.38 | 14,924.65 | 15,244.55 | 15,244.55 | 19,155,225,736 |
| 16 Aug 2019 | 15,278.08 | 15,416.58 | 14,876.87 | 15,090.80 | 15,090.80 | 20,321,224,831 |
| 15 Aug 2019 | 15,236.26 | 15,502.37 | 14,523.34 | 15,301.11 | 15,301.11 | 29,834,582,646 |
| 14 Aug 2019 | 14,862.39 | 15,419.13 | 14,271.84 | 15,226.03 | 15,226.03 | 33,812,833,330 |
| 13 Aug 2019 | 16,019.53 | 16,021.69 | 14,846.14 | 14,884.27 | 14,884.27 | 29,601,853,620 |
| 12 Aug 2019 | 16,852.68 | 16,899.64 | 15,932.31 | 16,031.23 | 16,031.23 | 24,543,796,421 |
| 11 Aug 2019 | 17,009.34 | 17,009.34 | 16,779.67 | 16,851.77 | 16,851.77 | 20,204,444,975 |
| 10 Aug 2019 | 16,720.30 | 17,005.88 | 16,570.85 | 17,005.88 | 17,005.88 | 23,278,965,670 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...