Australia markets closed

Bytom AUD (BTM-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.016286-0.000868 (-5.06%)
As of 07:50AM UTC. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20240.0168360.0168850.0161980.0162860.016286609,905
24 Apr 20240.0174480.0176560.0171240.0173900.017390596,648
23 Apr 20240.0180630.0182510.0171570.0174480.017448601,979
22 Apr 20240.0156660.0188180.0155910.0180630.018063708,447
21 Apr 20240.0153780.0157150.0152110.0156660.015666612,528
20 Apr 20240.0153640.0159720.0150380.0153780.015378659,848
19 Apr 20240.0144880.0157670.0144680.0153620.015362649,093
18 Apr 20240.0148850.0150490.0142920.0144880.014488621,319
17 Apr 20240.0146120.0152620.0145720.0148850.014885627,675
16 Apr 20240.0148930.0153930.0143280.0146120.014612654,901
15 Apr 20240.0152950.0153750.0139290.0148960.014896685,111
14 Apr 20240.0166360.0166420.0149990.0152950.015295684,906
13 Apr 20240.0164270.0187340.0162160.0166340.016634865,408
12 Apr 20240.0169450.0174890.0160940.0164210.0164211,065,097
11 Apr 20240.0165630.0168500.0161050.0169490.016949988,816
10 Apr 20240.0170990.0174010.0162730.0165620.016562776,723
09 Apr 20240.0170420.0174240.0165350.0170990.017099833,745
08 Apr 20240.0171060.0174390.0168120.0170430.017043705,039
07 Apr 20240.0169020.0172640.0162990.0171060.017106919,847
06 Apr 20240.0170890.0174040.0162330.0169020.016902982,724
05 Apr 20240.0168040.0173440.0160750.0170890.0170891,185,835
04 Apr 20240.0181560.0181570.0162860.0167460.0167461,002,847
03 Apr 20240.0193160.0202310.0177780.0181560.0181561,020,392
02 Apr 20240.0194830.0195650.0186160.0193170.019317906,643
01 Apr 20240.0190750.0195050.0187410.0194830.019483942,914
31 Mar 20240.0194980.0195740.0188020.0190740.019074738,980
30 Mar 20240.0205640.0207110.0190560.0194990.019499974,994
29 Mar 20240.0191070.0213460.0182860.0205710.0205711,449,626
28 Mar 20240.0199590.0206200.0183530.0191070.0191071,280,471
27 Mar 20240.0188880.0206120.0179730.0199280.0199281,355,687
26 Mar 20240.0175940.0191410.0175940.0188870.0188871,226,334
25 Mar 20240.0174800.0181590.0167770.0175960.017596956,763
24 Mar 20240.0166110.0194140.0162960.0174770.0174771,112,952
23 Mar 20240.0153280.0182260.0147950.0166020.0166021,033,726
22 Mar 20240.0150630.0157740.0138020.0153290.015329974,621
21 Mar 20240.0141520.0154540.0140640.0150640.0150641,247,542
20 Mar 20240.0155620.0155680.0140470.0141550.0141551,194,633
19 Mar 20240.0163330.0163670.0152480.0155620.015562991,104
18 Mar 20240.0154120.0167040.0143700.0163330.0163331,353,712
17 Mar 20240.0173680.0178050.0151270.0154100.0154101,129,695
16 Mar 20240.0176760.0180440.0161040.0173680.0173681,326,975
15 Mar 20240.0184610.0185270.0164780.0176760.0176761,041,849
14 Mar 20240.0182880.0190440.0175140.0184660.0184661,001,413
13 Mar 20240.0196040.0205790.0171680.0182880.018288861,728
12 Mar 20240.0195790.0211650.0183250.0196040.0196041,211,614
11 Mar 20240.0186910.0198430.0178270.0195790.0195791,273,214
10 Mar 20240.0181290.0188510.0174590.0186890.0186891,106,203
09 Mar 20240.0188600.0195240.0172880.0181240.0181241,148,356
08 Mar 20240.0208270.0208760.0180130.0188640.0188641,314,713
07 Mar 20240.0185650.0225270.0177310.0208270.0208271,629,711
06 Mar 20240.0186230.0220980.0174430.0185650.0185651,389,560
05 Mar 20240.0194440.0196430.0181630.0186070.0186071,226,909
04 Mar 20240.0174990.0194980.0173050.0194340.0194341,173,112
03 Mar 20240.0176500.0179240.0158910.0175000.017500897,687
02 Mar 20240.0165540.0177550.0154420.0176520.017652746,817
01 Mar 20240.0178330.0180480.0156100.0165560.016556838,502
29 Feb 20240.0156230.0181220.0156230.0178340.017834722,669
28 Feb 20240.0156430.0158360.0151440.0156330.015633723,974
27 Feb 20240.0156520.0157680.0146610.0156410.015641891,575
26 Feb 20240.0151060.0158440.0143050.0157350.015735767,826
25 Feb 20240.0160410.0160530.0140800.0151200.015120868,689
24 Feb 20240.0156800.0161040.0147630.0160360.016036822,914
23 Feb 20240.0162860.0163180.0148020.0156800.015680928,476
22 Feb 20240.0146330.0166820.0145840.0162830.016283957,412
21 Feb 20240.0145660.0174300.0139800.0146330.014633960,287
20 Feb 20240.0144630.0148340.0140160.0145510.014551933,362
19 Feb 20240.0140650.0152410.0134910.0144550.014455864,878
18 Feb 20240.0144970.0146130.0124600.0140550.014055873,388
17 Feb 20240.0141550.0150230.0138510.0145090.0145091,131,628
16 Feb 20240.0139900.0148840.0134500.0141550.0141551,613,890
15 Feb 20240.0141130.0143950.0134380.0139910.0139911,798,347
14 Feb 20240.0139510.0142910.0135930.0141110.0141111,168,066
13 Feb 20240.0136750.0143940.0129430.0139560.0139561,600,094
12 Feb 20240.0126340.0137660.0123170.0136910.0136911,084,577
11 Feb 20240.0126600.0128250.0120230.0126450.0126451,534,086
10 Feb 20240.0123960.0128020.0121250.0126620.0126621,186,594
09 Feb 20240.0121250.0124300.0114800.0123960.0123962,310,793
08 Feb 20240.0119890.0123490.0116740.0121250.0121251,432,874
07 Feb 20240.0122220.0123500.0115700.0119930.0119932,134,024
06 Feb 20240.0119770.0123340.0112660.0122220.0122222,198,577
05 Feb 20240.0122220.0122760.0117890.0119760.0119761,613,503
04 Feb 20240.0121650.0124050.0115710.0122180.012218905,353
03 Feb 20240.0123680.0126320.0112510.0121650.0121652,488,073
02 Feb 20240.0124330.0126870.0115340.0123690.0123691,568,176
01 Feb 20240.0126230.0126920.0122680.0124620.012462984,278
31 Jan 20240.0124520.0127780.0123460.0126250.012625810,233
30 Jan 20240.0127640.0128210.0122690.0124520.012452868,155
29 Jan 20240.0126690.0128370.0123860.0127630.012763849,685
28 Jan 20240.0129360.0129710.0121560.0126710.012671932,140
27 Jan 20240.0126890.0133240.0123500.0129520.012952986,964
26 Jan 20240.0139960.0141440.0125350.0126900.0126901,208,020
25 Jan 20240.0139010.0140520.0136550.0139990.0139991,091,392
24 Jan 20240.0151520.0151690.0137370.0139100.013910979,423
23 Jan 20240.0151610.0155030.0144430.0151480.0151481,231,107
22 Jan 20240.0151360.0151640.0147270.0151630.0151631,221,445
21 Jan 20240.0147380.0152610.0143540.0151310.0151311,212,812
20 Jan 20240.0151920.0164960.0143560.0147410.0147411,156,684
19 Jan 20240.0148590.0183180.0144720.0151890.0151891,194,133
18 Jan 20240.0147000.0151060.0144860.0148590.0148591,050,260
17 Jan 20240.0148360.0152350.0143510.0147000.0147001,014,326
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...