Canada markets closed

Bitcoin AUD (BTC-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
96,457.00-2,161.41 (-2.19%)
As of 02:45AM UTC. Market open.
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 27, 202497,571.3597,774.3695,778.2696,457.0096,457.0038,635,831,296
Apr 26, 202498,917.39100,126.8896,795.0998,869.7398,869.7349,304,435,769
Apr 25, 2024102,358.95102,909.8597,882.4398,920.2898,920.2846,594,894,207
Apr 24, 2024103,596.89104,013.88102,030.41102,356.72102,356.7237,471,673,594
Apr 23, 2024101,062.38104,275.09100,035.16103,593.45103,593.4543,836,071,425
Apr 22, 2024101,298.06102,436.51100,183.52101,048.38101,048.3831,915,455,197
Apr 21, 202499,518.58101,998.8898,460.76101,300.59101,300.5935,999,833,282
Apr 20, 202498,874.80102,054.7793,602.4599,506.8499,506.8477,806,174,711
Apr 19, 202495,166.4599,618.9394,260.8098,877.9298,877.9256,055,339,385
Apr 18, 202499,544.42100,657.7393,241.6995,168.5995,168.5965,098,402,530
Apr 17, 202498,450.85100,543.3196,250.3799,513.2799,513.2766,819,820,240
Apr 16, 2024101,533.04103,155.6396,762.5698,461.5898,461.5867,677,430,647
Apr 15, 202498,391.23101,682.8895,878.31101,531.62101,531.6275,809,357,952
Apr 14, 2024103,557.91104,703.1993,895.0598,368.4898,368.4881,488,497,552
Apr 13, 2024107,121.75109,110.96101,028.52103,569.45103,569.4568,016,798,080
Apr 12, 2024108,454.36109,224.41106,761.98107,120.56107,120.5646,103,617,915
Apr 11, 2024104,308.84109,191.41103,566.40108,473.03108,473.0358,884,540,214
Apr 10, 2024108,449.46108,572.45103,081.38104,306.99104,306.9954,955,661,864
Apr 09, 2024105,578.76110,391.30105,191.06108,447.73108,447.7356,412,691,218
Apr 08, 2024104,692.60106,800.70104,623.49105,578.75105,578.7532,276,639,457
Apr 07, 2024103,087.14105,805.66102,557.04104,691.09104,691.0930,342,048,926
Apr 06, 2024104,005.27104,266.66100,593.84103,082.69103,082.6951,282,122,981
Apr 05, 2024100,457.63104,764.5098,853.75103,994.78103,994.7852,278,376,108
Apr 04, 2024100,486.82102,344.4599,136.05100,465.41100,465.4152,513,043,215
Apr 03, 2024107,439.98107,445.1699,348.65100,487.28100,487.2877,852,826,585
Apr 02, 2024109,177.90109,191.07105,055.51107,435.54107,435.5453,752,381,132
Apr 01, 2024106,838.16109,245.69106,803.02109,178.15109,178.1530,688,527,197
Mar 31, 2024107,213.05107,921.81106,766.50106,834.37106,834.3726,277,414,183
Mar 30, 2024108,582.79108,879.54105,882.42107,212.10107,212.1038,702,865,061
Mar 29, 2024106,463.46109,760.11105,408.33108,583.03108,583.0352,760,384,963
Mar 28, 2024107,047.84110,075.96104,761.38106,467.40106,467.4062,583,473,720
Mar 27, 2024106,960.59109,311.12106,105.40107,041.64107,041.6455,075,515,245
Mar 26, 2024103,191.70108,850.09101,674.53107,002.63107,002.6365,310,247,701
Mar 25, 202498,329.38103,733.4597,953.54103,191.81103,191.8141,757,063,237
Mar 24, 202497,918.04101,253.9896,745.1798,316.2798,316.2737,966,889,297
Mar 23, 202499,649.80102,089.0495,739.8897,881.2797,881.2763,538,294,205
Mar 22, 2024102,914.64103,186.5998,302.4899,652.0299,652.0267,681,523,821
Mar 21, 202494,908.02103,407.0093,145.43102,917.80102,917.80101,218,960,788
Mar 20, 2024103,023.84103,861.8494,236.1494,881.3994,881.39113,735,856,363
Mar 19, 2024104,262.07104,952.31101,609.48103,012.34103,012.3475,124,450,603
Mar 18, 202499,522.52104,938.1598,347.70104,291.53104,291.5368,190,490,357
Mar 17, 2024105,733.34106,729.5198,737.8899,520.6499,520.6471,373,457,658
Mar 16, 2024108,515.20110,165.03100,087.99105,750.52105,750.52119,336,875,723
Mar 15, 2024110,265.16111,457.90104,245.34108,528.45108,528.4590,588,508,635
Mar 14, 2024108,189.83111,394.13107,925.77110,271.38110,271.3872,745,052,433
Mar 13, 2024109,042.58110,517.81104,165.45108,188.58108,188.5894,677,575,399
Mar 12, 2024104,184.38110,222.91101,422.95109,040.74109,040.7499,353,924,680
Mar 11, 2024103,103.16105,368.33103,075.67104,183.23104,183.2353,863,857,881
Mar 10, 2024102,800.63103,363.25102,430.16103,101.09103,101.0932,525,765,268
Mar 09, 2024101,093.52105,573.5399,889.83102,801.89102,801.8989,109,216,596
Mar 08, 2024100,661.31102,790.3599,933.77101,074.48101,074.4870,966,145,514
Mar 07, 202498,061.35103,826.7996,520.23100,672.07100,672.07104,697,661,349
Mar 06, 2024105,031.05106,241.3891,219.8298,100.0298,100.02158,068,671,061
Mar 05, 202496,725.07105,315.2395,479.88105,014.70105,014.70108,611,044,245
Mar 04, 202494,923.8296,877.5394,010.9596,771.5996,771.5940,220,497,841
Mar 03, 202495,536.0495,577.4294,351.0694,921.1794,921.1736,555,336,856
Mar 02, 202494,104.7496,715.8593,385.0295,549.7895,549.7861,495,190,279
Mar 01, 202496,233.5597,557.1093,069.3194,151.3894,151.38100,764,048,450
Feb 29, 202487,214.2398,355.7386,821.3096,242.1996,242.19128,168,074,295
Feb 28, 202483,371.2387,965.4183,398.8087,236.0487,236.0476,036,798,491
Feb 27, 202478,816.3484,033.5477,795.8883,375.8883,375.8852,106,726,970
Feb 26, 202478,665.4779,180.1078,279.5778,820.4578,820.4523,483,518,834
Feb 25, 202477,401.0278,846.9877,170.7878,674.4578,674.4523,148,860,030
Feb 24, 202478,190.4178,410.2977,134.6777,394.2777,394.2732,688,143,535
Feb 23, 202479,118.4779,342.0777,648.9578,222.5478,222.5438,747,506,877
Feb 22, 202479,766.8079,919.8977,380.9579,094.8879,094.8843,675,138,883
Feb 21, 202479,284.7080,606.3077,518.7779,784.1079,784.1050,896,167,410
Feb 20, 202479,754.6980,210.4879,068.7779,286.8779,286.8732,710,866,142
Feb 19, 202479,110.4480,139.3078,454.6479,735.9279,735.9226,917,021,112
Feb 18, 202479,875.6479,921.9577,590.9279,112.0179,112.0130,640,101,139
Feb 17, 202479,593.8480,745.6679,194.2079,873.3979,873.3943,153,156,328
Feb 16, 202479,762.4581,043.4178,735.8579,595.1179,595.1159,099,342,615
Feb 15, 202477,066.2080,267.7876,295.5279,746.9379,746.9360,172,698,535
Feb 14, 202476,496.4377,157.6674,964.7777,080.1477,080.1455,154,458,660
Feb 13, 202474,021.1676,979.7173,252.1676,522.2676,522.2652,862,871,457
Feb 12, 202473,209.2474,384.6772,976.9674,017.3874,017.3829,604,347,871
Feb 11, 202472,266.0473,787.3371,885.6473,212.7873,212.7825,132,111,015
Feb 10, 202469,700.8573,832.0369,744.8572,256.3472,256.3460,255,664,175
Feb 09, 202467,989.3970,216.6067,989.3969,707.2969,707.2940,244,986,229
Feb 08, 202466,010.3868,000.2465,513.8667,968.0767,968.0732,400,516,695
Feb 07, 202465,822.7066,534.1365,585.1566,002.1966,002.1925,733,888,869
Feb 06, 202465,455.6467,037.2065,096.7865,824.6665,824.6628,879,026,282
Feb 05, 202465,921.9966,079.4665,058.9365,464.8065,464.8022,755,831,302
Feb 04, 202466,213.3466,481.6365,762.3365,917.8765,917.8717,125,245,258
Feb 03, 202465,522.5166,642.7065,022.6266,214.7266,214.7228,524,342,340
Feb 02, 202464,864.2765,781.6463,711.7765,519.6865,519.6832,586,540,689
Feb 01, 202465,118.1166,287.0464,440.3364,883.8464,883.8437,595,627,644
Jan 31, 202465,457.6566,493.6964,755.9165,127.7565,127.7536,152,144,369
Jan 30, 202463,902.3365,468.1763,520.8865,439.5365,439.5331,244,866,739
Jan 29, 202464,070.1765,090.7963,381.6863,909.4563,909.4525,631,790,489
Jan 28, 202463,597.9364,175.8863,013.3764,060.9464,060.9417,373,300,886
Jan 27, 202460,675.4164,118.8860,488.3063,599.8263,599.8238,932,513,321
Jan 26, 202460,945.8561,094.9960,054.1360,670.8460,670.8428,094,287,036
Jan 25, 202460,547.7161,380.9960,071.4760,948.1760,948.1734,003,786,064
Jan 24, 202460,145.6760,847.7558,496.2360,499.0560,499.0544,403,145,426
Jan 23, 202463,006.8963,008.7460,032.5960,128.4060,128.4047,696,072,213
Jan 22, 202463,138.6463,417.2562,954.1662,994.9662,994.9614,168,167,805
Jan 21, 202463,067.5863,451.3862,798.2463,129.7063,129.7017,555,597,897
Jan 20, 202462,715.6063,883.1861,255.8863,058.2163,058.2139,018,811,205
Jan 19, 202465,234.7365,392.3461,886.8462,690.6862,690.6838,315,006,709
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...