Canada markets close in 2 hours 40 minutes

Bitcoin AUD (BTC-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
33,995.10-788.44 (-2.27%)
As of 05:19PM UTC. Market open.
Time Period:
Aug 16, 2021 - Aug 16, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 202234,329.7434,509.7133,859.7033,995.1033,995.1040,638,054,400
Aug 15, 202234,175.3635,402.5033,960.9534,387.0734,387.0750,039,188,404
Aug 14, 202234,278.4635,044.4033,965.8434,176.7934,176.7932,314,437,686
Aug 13, 202234,240.7634,883.2334,162.0834,271.4634,271.4632,255,476,515
Aug 12, 202233,735.8934,255.3233,368.0334,241.6434,241.6438,258,940,885
Aug 11, 202233,816.5034,808.9033,659.0133,736.3533,736.3552,281,290,482
Aug 10, 202233,299.1734,199.3832,747.0933,815.5133,815.5146,368,423,837
Aug 09, 202234,071.4534,287.1132,955.3433,301.2133,301.2133,863,890,395
Aug 08, 202233,576.4734,666.8033,579.2234,068.5934,068.5940,888,261,338
Aug 07, 202233,229.8033,806.6133,130.0333,571.2033,571.2023,012,689,959
Aug 06, 202233,704.4133,755.2633,226.5833,226.5833,226.5823,121,660,531
Aug 05, 202232,510.7333,678.0932,501.3233,701.3633,701.3641,793,304,578
Aug 04, 202232,935.5433,336.1032,245.4432,516.6632,516.6636,093,298,777
Aug 03, 202233,355.7333,970.8532,970.9432,933.0832,933.0837,894,212,989
Aug 02, 202233,188.2533,700.1032,810.3233,351.1133,351.1141,204,981,780
Aug 01, 202233,477.8033,307.2332,629.4633,196.4633,196.4636,805,919,773
Jul 31, 202233,826.0534,520.7533,349.8733,478.0633,478.0633,788,923,023
Jul 30, 202234,033.0735,142.5233,723.7133,831.9733,831.9740,256,230,699
Jul 29, 202234,077.8134,617.8133,839.4234,044.2434,044.2451,324,221,998
Jul 28, 202232,791.7334,506.9132,564.5734,075.9234,075.9257,468,566,580
Jul 27, 202230,586.4832,816.0730,442.5332,787.3132,787.3145,410,637,417
Jul 26, 202230,734.8930,734.8929,956.3730,580.1330,580.1341,212,631,805
Jul 25, 202232,745.8832,782.0230,735.6430,735.7330,735.7351,185,532,741
Jul 24, 202232,436.4933,217.5832,207.4032,748.7932,748.7934,134,007,244
Jul 23, 202232,779.8033,169.9031,768.5732,436.4432,436.4434,683,514,403
Jul 22, 202233,464.0033,952.5532,643.2432,791.3432,791.3445,360,157,730
Jul 21, 202233,749.4333,960.8932,571.6033,465.2733,465.2748,585,748,032
Jul 20, 202233,925.3435,108.0633,334.9733,747.3033,747.3062,365,452,299
Jul 19, 202232,993.4134,305.6431,647.6333,919.8933,919.8970,720,418,551
Jul 18, 202230,501.2433,112.7930,501.2433,019.6133,019.6158,701,398,077
Jul 17, 202231,196.7131,793.7030,495.7630,497.4730,497.4733,650,722,416
Jul 16, 202230,667.0731,666.7730,203.1031,189.7531,189.7535,771,202,137
Jul 15, 202230,449.5731,110.5330,246.1830,670.3530,670.3538,132,100,233
Jul 14, 202230,020.1530,829.5429,460.5430,444.7830,444.7846,116,903,134
Jul 13, 202228,647.5529,992.5528,151.9330,021.0530,021.0549,078,020,919
Jul 12, 202229,628.0229,825.6128,609.4728,644.5028,644.5038,259,366,680
Jul 11, 202230,469.3430,469.3429,569.3129,628.1429,628.1435,829,092,101
Jul 10, 202231,487.6531,487.6530,193.4330,475.3230,475.3241,911,880,153
Jul 09, 202231,676.1731,904.8331,276.0131,489.3031,489.3043,227,553,788
Jul 08, 202231,597.0032,556.2531,107.6531,697.0131,697.0172,783,898,585
Jul 07, 202230,298.0631,821.8829,763.1631,597.6331,597.6337,697,914,151
Jul 06, 202229,725.0730,354.3329,119.4530,298.7030,298.7036,271,511,482
Jul 05, 202229,434.3430,361.1528,569.6529,718.4429,718.4439,323,415,081
Jul 04, 202228,318.4229,449.4728,007.7629,442.9429,442.9431,427,087,282
Jul 03, 202228,231.2128,719.3227,827.5328,318.0728,318.0724,053,203,391
Jul 02, 202228,279.2528,421.4327,915.7528,231.4528,231.4526,556,192,258
Jul 01, 202228,735.8429,920.8628,061.2628,271.2228,271.2245,140,889,590
Jun 30, 202229,235.3629,308.6727,129.3628,684.0228,684.0238,082,402,044
Jun 29, 202229,378.5529,460.0128,942.4229,229.1229,229.1234,243,187,846
Jun 28, 202229,954.8230,407.8229,277.2429,377.7829,377.7830,972,500,717
Jun 27, 202230,290.3430,948.4229,789.5929,960.5129,960.5130,293,145,036
Jun 26, 202230,947.0231,347.7830,231.9630,288.9830,288.9825,967,418,013
Jun 25, 202230,568.5630,982.1830,181.2730,955.4330,955.4326,449,676,283
Jun 24, 202230,548.4130,913.0830,079.2330,565.7530,565.7535,930,000,860
Jun 23, 202228,944.0830,604.9228,871.3730,550.1930,550.1937,942,519,836
Jun 22, 202229,764.9930,058.7828,655.9028,944.7028,944.7041,381,272,970
Jun 21, 202229,555.6330,935.9229,268.3629,752.3329,752.3341,617,883,373
Jun 20, 202229,572.1129,911.7628,408.5429,563.1629,563.1644,228,710,216
Jun 19, 202227,428.8029,819.9326,067.1629,571.9629,571.9650,832,580,129
Jun 18, 202229,528.1729,906.9325,549.8827,438.5227,438.5260,610,921,291
Jun 17, 202228,956.3430,373.6228,931.0029,525.3629,525.3639,132,223,312
Jun 16, 202232,176.2232,534.8628,772.9528,950.5728,950.5744,294,436,250
Jun 15, 202232,218.9132,323.4829,134.0232,171.2932,171.2978,261,745,550
Jun 14, 202232,406.0433,135.2730,233.2532,233.5232,233.5273,901,869,082
Jun 13, 202238,097.2538,172.7631,912.7532,405.1832,405.1898,285,357,603
Jun 12, 202240,234.7240,417.8938,132.9738,132.9738,132.9748,677,737,713
Jun 11, 202241,247.2641,697.1840,040.0240,216.7140,216.7138,636,677,924
Jun 10, 202242,422.9842,567.3541,082.2641,246.0441,246.0442,357,427,994
Jun 09, 202242,044.1442,591.9142,316.6342,425.3442,425.3430,562,255,905
Jun 08, 202243,138.9143,263.2741,599.7942,042.8642,042.8642,081,401,859
Jun 07, 202243,656.3243,546.3340,911.4943,144.4543,144.4556,460,093,330
Jun 06, 202241,519.8143,961.1941,491.7643,654.8343,654.8344,457,306,931
Jun 05, 202241,395.1841,787.3241,033.5141,514.7841,514.7823,965,053,884
Jun 04, 202241,216.3541,527.6140,930.3441,392.1341,392.1323,015,784,112
Jun 03, 202241,937.4142,212.7240,684.8641,213.9241,213.9236,317,760,647
Jun 02, 202241,543.4342,121.3041,334.2741,936.9741,936.9740,032,068,999
Jun 01, 202244,262.4244,451.7541,116.3641,549.2741,549.2757,356,246,020
May 31, 202244,095.4744,861.5643,676.0044,262.0844,262.0846,692,768,839
May 30, 202241,130.6444,401.0140,917.6344,098.9844,098.9854,595,546,535
May 29, 202240,524.8841,222.7940,275.2541,134.2741,134.2725,276,091,774
May 28, 202239,970.1540,238.6539,875.1140,238.6540,238.6549,601,420,746
May 27, 202241,208.0141,294.1739,556.7939,977.0639,977.0651,085,051,673
May 26, 202241,701.9142,129.2739,957.6141,230.6741,230.6751,806,419,229
May 25, 202241,756.7742,388.7341,700.5641,698.5141,698.5138,824,845,316
May 24, 202241,066.4641,873.2240,728.5941,760.2341,760.2337,480,672,065
May 23, 202242,923.4743,005.9940,873.6841,063.3341,063.3344,428,317,666
May 22, 202241,826.4943,074.4741,602.9642,943.7642,943.7630,634,078,475
May 21, 202241,495.9242,048.7441,250.8341,826.1441,826.1424,549,275,751
May 20, 202243,043.6443,556.5341,069.6241,497.1741,497.1743,697,947,620
May 19, 202241,277.2143,077.6241,202.7543,048.2043,048.2047,960,355,924
May 18, 202243,278.2443,477.0541,277.0941,277.0941,277.0944,963,531,765
May 17, 202242,829.8343,730.2342,290.4443,280.2043,280.2041,396,293,091
May 16, 202245,055.5445,056.9342,129.0642,830.5642,830.5646,776,123,430
May 15, 202243,403.8845,061.0442,580.6845,056.6045,056.6037,184,153,458
May 14, 202242,231.5743,539.7441,391.2343,407.7443,407.7441,213,799,603
May 13, 202242,267.7944,726.8841,876.4542,227.9142,227.9161,779,343,527
May 12, 202241,777.7643,269.0038,284.4742,292.3042,292.3097,533,422,739
May 11, 202244,738.6445,725.0640,602.0441,777.2141,777.21101,624,755,253
May 10, 202243,538.2746,766.6743,170.8244,748.3444,748.3486,273,176,910
May 09, 202248,348.9448,785.1143,571.7843,571.7843,571.7891,115,148,567
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...