Australia markets closed

Bitcoin Gold AUD (BTG-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
56.37-0.45 (-0.79%)
As of 10:36AM UTC. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202456.9657.1555.3556.3756.376,813,477
23 Apr 202457.2758.7953.9558.5258.528,962,186
22 Apr 202458.7659.0756.4157.2757.279,705,332
21 Apr 202455.6458.9855.0558.7658.7611,581,770
20 Apr 202456.1156.5550.9755.6455.6423,011,183
19 Apr 202454.6456.4352.7856.1156.1118,194,417
18 Apr 202457.7557.7949.2054.6454.6414,566,718
17 Apr 202457.1460.9655.6557.7557.7533,381,948
16 Apr 202459.3960.3556.4857.1457.1417,524,435
15 Apr 202455.5259.6451.8059.3959.3927,114,137
14 Apr 202463.7765.7249.8855.5255.5239,519,227
13 Apr 202469.4369.6462.2363.7763.7719,532,108
12 Apr 202471.4671.5168.9669.4369.4311,666,694
11 Apr 202471.5371.6467.7371.4671.4620,571,802
10 Apr 202475.0975.2370.7071.5371.5327,846,287
09 Apr 202474.7375.2872.1775.0975.0945,252,407
08 Apr 202475.9576.1773.4674.7374.7329,958,471
07 Apr 202472.6075.9672.6075.9575.9557,030,022
06 Apr 202473.1675.8770.5772.6072.6056,478,642
05 Apr 202470.1773.7468.2473.1673.1652,391,370
04 Apr 202470.6371.7566.8270.1770.1744,404,695
03 Apr 202476.4476.5468.2970.6370.6353,762,264
02 Apr 202479.6880.4874.1076.4476.4466,670,166
01 Apr 202477.4779.8375.1879.6879.6847,353,497
31 Mar 202479.8581.2077.0277.4777.4756,932,212
30 Mar 202476.7181.9575.7279.8579.85162,465,322
29 Mar 202476.9277.3273.3176.7176.7169,545,955
28 Mar 202474.5976.9168.9876.9276.92105,166,687
27 Mar 202474.5976.7973.3874.5974.5975,645,146
26 Mar 202474.2275.6372.1774.5974.5968,555,651
25 Mar 202471.1474.4969.6874.2274.2274,038,054
24 Mar 202468.6174.5766.5371.1471.1471,181,411
23 Mar 202468.4570.9764.9768.6168.6148,487,387
22 Mar 202469.3973.0367.4768.4568.4585,378,499
21 Mar 202463.5970.4757.7569.3969.3996,688,240
20 Mar 202470.3571.6160.3863.5963.5969,712,237
19 Mar 202475.0475.0568.3370.3570.3536,311,535
18 Mar 202472.2775.5367.2875.0475.0483,492,739
17 Mar 202474.5180.4667.4272.2772.27173,076,170
16 Mar 202478.8381.6067.4874.5174.51128,697,813
15 Mar 202480.7782.2974.3578.8378.8395,403,501
14 Mar 202481.3181.9579.1680.7780.7762,925,316
13 Mar 202483.7883.7879.3681.3181.3167,844,266
12 Mar 202481.7585.3374.2883.7883.78279,338,250
11 Mar 202485.7591.1081.0481.7581.75358,138,146
10 Mar 202491.15105.1180.1185.7585.75801,520,938
09 Mar 202476.9691.1875.5791.1691.16368,594,279
08 Mar 202465.6081.3561.8076.9676.96337,075,460
07 Mar 202459.8266.8954.7165.6065.6090,196,742
06 Mar 202462.9964.8953.8359.8259.82187,750,093
05 Mar 202458.5663.9157.3062.6862.68268,450,287
04 Mar 202454.9265.2352.1258.6158.61532,764,639
03 Mar 202444.5757.0844.3855.0355.03289,266,468
02 Mar 202443.5244.6143.1944.5744.5736,656,252
01 Mar 202444.6346.4743.0043.5743.57109,482,571
29 Feb 202441.4045.3239.6044.4444.44118,944,318
28 Feb 202439.8642.6039.8641.3641.36100,744,951
27 Feb 202438.1340.7036.8839.8439.8425,413,030
26 Feb 202437.6838.1836.9638.1338.138,464,938
25 Feb 202437.1237.7136.5837.6237.627,707,923
24 Feb 202437.6237.7236.2537.1237.127,720,476
23 Feb 202437.9137.8636.7737.6237.629,946,101
22 Feb 202438.7739.1536.8137.9537.9513,047,560
21 Feb 202439.3839.4638.2038.7738.7715,276,216
20 Feb 202437.4839.5337.3939.3939.3915,241,826
19 Feb 202438.9639.2937.5238.9138.9110,538,883
18 Feb 202440.1240.1237.5839.0239.0220,868,485
17 Feb 202440.7441.0339.7240.1340.1321,568,336
16 Feb 202440.8441.6340.0540.5340.5348,431,545
15 Feb 202439.4540.9038.5940.8040.8040,577,706
14 Feb 202439.3141.0438.4939.4739.4767,325,389
13 Feb 202438.5639.3437.6939.2239.2229,589,521
12 Feb 202437.6639.2137.1138.5638.5647,987,665
11 Feb 202438.1238.5336.7837.6137.6122,373,853
10 Feb 202437.0939.8236.9738.0638.0669,204,845
09 Feb 202435.2437.4735.1537.1137.1137,419,271
08 Feb 202434.7035.3633.6935.2035.207,533,031
07 Feb 202434.8735.3233.9034.7134.718,491,882
06 Feb 202434.6735.4034.2134.8634.869,264,569
05 Feb 202435.3335.3734.6534.6934.695,474,837
04 Feb 202435.2436.6034.9335.3335.3317,870,047
03 Feb 202434.8735.4734.4435.2435.247,017,955
02 Feb 202435.1335.3633.9534.8734.879,854,425
01 Feb 202436.7736.9434.7035.1235.1215,781,769
31 Jan 202437.0737.6536.2336.7936.7923,400,427
30 Jan 202435.9037.1135.1737.0737.0715,093,460
29 Jan 202437.0437.6035.4535.8935.8932,792,032
28 Jan 202434.6537.8334.6436.9436.9471,210,345
27 Jan 202432.6934.6032.0334.6034.6015,486,753
26 Jan 202433.4133.4932.1432.6832.687,778,468
25 Jan 202433.8433.8432.4333.4233.4210,017,056
24 Jan 202433.4234.1431.1933.7733.7719,574,945
23 Jan 202436.3636.3633.3833.4233.4216,280,872
22 Jan 202435.0837.6434.8536.2536.2529,296,207
21 Jan 202436.1736.2234.4335.0735.078,686,778
20 Jan 202435.6836.3233.7336.1136.1120,927,603
19 Jan 202438.1338.5835.2135.6835.6825,965,898
18 Jan 202439.5539.5537.7038.1238.1216,488,413
17 Jan 202440.0040.4936.1539.5039.5043,214,018
16 Jan 202439.9541.4139.0439.9839.9848,285,987
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...