Canada markets closed

Bitcoin AUD (BTC-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
25,232.12+234.27 (+0.94%)
As of 04:53AM UTC. Market open.
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 202225,108.4225,294.1525,104.6825,232.1225,232.1228,055,451,648
Dec 04, 202224,875.9425,225.8824,868.9825,144.3025,144.3024,695,199,920
Dec 03, 202225,148.0425,186.2224,846.4724,876.0424,876.0423,860,209,362
Dec 02, 202224,914.9125,145.9324,970.8325,145.9325,145.9328,752,637,016
Dec 01, 202225,249.8025,201.9224,797.5724,912.6424,912.6433,617,030,624
Nov 30, 202224,604.5425,274.1024,604.5425,250.6325,250.6343,421,741,212
Nov 29, 202224,381.4024,526.4624,240.7024,603.8024,603.8035,281,219,915
Nov 28, 202224,495.9624,531.7124,027.7924,380.9324,380.9341,708,531,103
Nov 27, 202224,387.3224,684.3324,485.7424,502.5324,502.5330,461,449,666
Nov 26, 202224,472.7924,687.9924,316.7424,387.9124,387.9126,662,728,982
Nov 25, 202224,539.6824,551.4224,228.3724,473.1824,473.1827,667,390,803
Nov 24, 202224,622.2924,846.1924,398.3624,542.9324,542.9338,621,121,170
Nov 23, 202224,362.2124,742.5624,300.8024,620.9024,620.9048,852,667,181
Nov 22, 202223,884.9424,503.2123,691.8324,353.4624,353.4646,220,832,163
Nov 21, 202224,376.5624,376.5623,619.6423,892.4823,892.4856,645,783,383
Nov 20, 202225,038.4625,089.1924,368.3424,377.4724,377.4731,891,208,477
Nov 19, 202225,013.4425,165.7424,824.9625,036.4125,036.4124,129,538,724
Nov 18, 202224,953.8225,308.2824,817.0425,015.7825,015.7840,243,632,808
Nov 17, 202224,737.0324,816.4224,521.7624,953.2324,953.2341,673,028,122
Nov 16, 202224,942.3425,120.2124,318.5524,735.5724,735.5750,341,627,692
Nov 15, 202224,827.7925,315.3924,714.9024,942.7524,942.7554,066,407,302
Nov 14, 202224,424.2225,571.5923,813.5224,828.8524,828.8574,151,355,021
Nov 13, 202225,055.5125,236.0424,360.2124,426.2224,426.2240,641,024,416
Nov 12, 202225,416.4625,460.9224,841.9525,054.7125,054.7144,321,690,139
Nov 11, 202226,614.7326,740.9524,845.7125,412.6125,412.6183,352,071,058
Nov 10, 202224,698.3327,286.5824,625.3226,620.0626,620.06125,938,387,934
Nov 09, 202228,489.6928,598.7124,405.4124,694.6324,694.63160,017,613,653
Nov 08, 202231,819.8831,938.8727,153.9128,485.8728,485.87182,813,955,542
Nov 07, 202232,496.7532,808.4731,647.3031,823.1931,823.1982,653,076,407
Nov 06, 202232,928.6233,021.9432,489.8732,499.6532,499.6554,484,790,781
Nov 05, 202232,716.3433,184.1032,643.3232,924.9632,924.9658,548,971,033
Nov 04, 202232,137.5432,839.5032,055.0232,720.0532,720.0599,136,528,320
Nov 03, 202231,812.0432,026.1631,985.7932,139.4832,139.4868,745,687,149
Nov 02, 202232,021.9532,004.4831,647.3231,807.0231,807.0287,648,435,342
Nov 01, 202231,975.3232,058.1231,805.8932,025.5732,025.5762,251,348,317
Oct 31, 202232,236.1732,507.6031,806.7831,976.6931,976.6971,250,115,187
Oct 30, 202232,461.3332,615.7432,081.6032,239.1532,239.1549,191,338,066
Oct 29, 202232,113.8032,727.0632,069.1832,462.1032,462.1062,948,409,929
Oct 28, 202231,451.5132,346.9131,331.7932,114.1932,114.1968,600,652,556
Oct 27, 202231,978.5531,986.0031,383.7431,448.2231,448.2276,931,575,526
Oct 26, 202231,468.4832,225.6931,467.6531,974.9131,974.9190,666,958,783
Oct 25, 202230,573.5031,818.8130,527.7631,474.1531,474.1574,804,148,075
Oct 24, 202230,722.6530,770.6030,505.5830,574.4630,574.4647,732,730,948
Oct 23, 202230,115.6230,824.9130,096.9030,721.4530,721.4534,743,623,349
Oct 22, 202230,148.7830,178.8530,085.6630,116.3330,116.3325,249,991,933
Oct 21, 202230,365.3030,105.9330,185.3130,148.9230,148.9251,042,587,221
Oct 20, 202230,553.1130,426.5030,319.0130,366.1630,366.1639,036,316,466
Oct 19, 202230,616.9030,641.8830,539.7330,555.4230,555.4235,801,143,922
Oct 18, 202231,045.1631,144.3430,415.1630,615.9330,615.9348,423,266,067
Oct 17, 202230,966.9131,242.9830,799.0331,045.6331,045.6343,625,040,534
Oct 16, 202230,763.0031,205.5330,763.0030,966.1630,966.1628,910,365,716
Oct 15, 202230,950.9830,994.7130,682.8830,760.9430,760.9426,122,188,741
Oct 14, 202230,790.4931,381.1730,838.0130,951.3430,951.3462,033,418,299
Oct 13, 202230,525.9930,907.7429,662.2930,791.0830,791.0870,246,267,015
Oct 12, 202230,412.4630,591.6230,446.0730,526.7630,526.7639,757,278,668
Oct 11, 202230,403.7430,501.3030,202.9930,410.5030,410.5045,830,296,312
Oct 10, 202230,434.7330,614.8330,323.6530,407.6830,407.6843,566,705,553
Oct 09, 202230,487.4830,585.1730,380.3730,434.7530,434.7526,351,258,750
Oct 08, 202230,680.3330,767.2330,302.1130,486.0530,486.0525,808,480,301
Oct 07, 202231,112.7231,163.1530,398.3130,681.1530,681.1545,875,808,010
Oct 06, 202230,957.5631,301.4931,037.8731,109.4231,109.4254,113,148,975
Oct 05, 202231,220.8931,249.1430,752.2430,957.0630,957.0651,015,595,557
Oct 04, 202230,175.2131,342.0830,074.7031,222.3431,222.3455,096,303,474
Oct 03, 202229,663.6530,170.3529,667.6230,175.2030,175.2046,876,399,020
Oct 02, 202230,179.4830,270.8329,535.3629,663.7129,663.7132,345,716,529
Oct 01, 202230,365.8430,428.4330,053.2630,179.8630,179.8629,253,845,176
Sept 30, 202230,074.7131,193.7829,760.1930,366.9130,366.9168,722,055,093
Sept 29, 202229,875.5430,179.1329,321.3630,074.1330,074.1363,054,934,220
Sept 28, 202229,689.4230,179.8128,973.6829,873.9129,873.9181,611,663,339
Sept 27, 202229,701.7831,408.1329,455.8829,698.6329,698.6391,022,594,311
Sept 26, 202228,793.0029,545.8428,863.9429,703.0629,703.0668,219,164,653
Sept 25, 202228,919.9329,222.9728,698.8928,790.2428,790.2435,769,364,111
Sept 24, 202229,537.0429,557.2528,806.4028,921.0028,921.0039,936,284,188
Sept 23, 202229,217.5429,418.6128,383.2129,538.0329,538.0359,536,476,351
Sept 22, 202228,029.8929,289.2127,945.7129,219.2829,219.2861,913,320,898
Sept 21, 202228,218.0629,529.0827,589.5028,049.1828,049.1870,115,826,536
Sept 20, 202229,025.7129,061.5628,171.1728,217.3228,217.3254,955,528,610
Sept 19, 202228,874.5229,184.3727,499.7629,023.5429,023.5459,663,893,498
Sept 18, 202229,951.4229,951.4228,849.8928,875.9128,875.9146,474,418,867
Sept 17, 202229,430.4230,003.9529,430.4229,951.9329,951.9337,139,278,348
Sept 16, 202229,468.3529,696.4628,973.0429,423.8029,423.8044,826,906,755
Sept 15, 202229,976.0830,078.5129,254.5929,464.1629,464.1654,421,622,543
Sept 14, 202229,942.7830,367.3129,353.3329,974.3029,974.3056,083,845,453
Sept 13, 202232,454.6032,846.6329,789.3330,109.1530,109.1575,791,116,952
Sept 12, 202231,800.2232,584.4331,617.8032,453.1032,453.1072,843,330,219
Sept 11, 202231,651.7631,800.8131,255.4031,798.9231,798.9250,386,212,476
Sept 10, 202231,211.7231,771.0930,907.3931,654.6731,654.6753,895,904,472
Sept 09, 202228,573.1631,302.9728,533.8031,217.9231,217.9270,768,758,588
Sept 08, 202228,570.7028,763.2928,381.7228,575.6628,575.6647,593,708,301
Sept 07, 202227,998.9028,697.0227,790.4628,571.2728,571.2752,194,273,846
Sept 06, 202229,095.8129,509.6927,923.6727,998.8827,998.8864,512,375,550
Sept 05, 202229,444.4129,461.9328,981.0729,087.9529,087.9542,303,086,419
Sept 04, 202229,110.0829,419.7028,822.9029,441.3529,441.3537,188,315,522
Sept 03, 202229,311.5329,410.3028,913.2329,109.5229,109.5234,659,213,316
Sept 02, 202229,618.6329,788.7629,092.9929,311.6129,311.6142,748,176,502
Sept 01, 202229,365.8629,630.2729,001.9129,620.2129,620.2144,417,536,846
Aug 31, 202228,888.6029,687.3628,888.6029,364.7829,364.7848,661,509,938
Aug 30, 202229,385.6129,689.5928,634.0928,884.5528,884.5550,312,981,304
Aug 29, 202228,573.3229,471.3828,541.2529,384.7229,384.7247,248,711,661
Aug 28, 202229,093.7929,236.0928,575.7428,575.7428,575.7435,495,035,520
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...