Bitcoin AUD (BTC-AUD)
CCC - CoinMarketCap. Currency in AUD
Add to watchlist
As of 04:53AM UTC. Market open.
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 05, 2022 | 25,108.42 | 25,294.15 | 25,104.68 | 25,232.12 | 25,232.12 | 28,055,451,648 |
| Dec 04, 2022 | 24,875.94 | 25,225.88 | 24,868.98 | 25,144.30 | 25,144.30 | 24,695,199,920 |
| Dec 03, 2022 | 25,148.04 | 25,186.22 | 24,846.47 | 24,876.04 | 24,876.04 | 23,860,209,362 |
| Dec 02, 2022 | 24,914.91 | 25,145.93 | 24,970.83 | 25,145.93 | 25,145.93 | 28,752,637,016 |
| Dec 01, 2022 | 25,249.80 | 25,201.92 | 24,797.57 | 24,912.64 | 24,912.64 | 33,617,030,624 |
| Nov 30, 2022 | 24,604.54 | 25,274.10 | 24,604.54 | 25,250.63 | 25,250.63 | 43,421,741,212 |
| Nov 29, 2022 | 24,381.40 | 24,526.46 | 24,240.70 | 24,603.80 | 24,603.80 | 35,281,219,915 |
| Nov 28, 2022 | 24,495.96 | 24,531.71 | 24,027.79 | 24,380.93 | 24,380.93 | 41,708,531,103 |
| Nov 27, 2022 | 24,387.32 | 24,684.33 | 24,485.74 | 24,502.53 | 24,502.53 | 30,461,449,666 |
| Nov 26, 2022 | 24,472.79 | 24,687.99 | 24,316.74 | 24,387.91 | 24,387.91 | 26,662,728,982 |
| Nov 25, 2022 | 24,539.68 | 24,551.42 | 24,228.37 | 24,473.18 | 24,473.18 | 27,667,390,803 |
| Nov 24, 2022 | 24,622.29 | 24,846.19 | 24,398.36 | 24,542.93 | 24,542.93 | 38,621,121,170 |
| Nov 23, 2022 | 24,362.21 | 24,742.56 | 24,300.80 | 24,620.90 | 24,620.90 | 48,852,667,181 |
| Nov 22, 2022 | 23,884.94 | 24,503.21 | 23,691.83 | 24,353.46 | 24,353.46 | 46,220,832,163 |
| Nov 21, 2022 | 24,376.56 | 24,376.56 | 23,619.64 | 23,892.48 | 23,892.48 | 56,645,783,383 |
| Nov 20, 2022 | 25,038.46 | 25,089.19 | 24,368.34 | 24,377.47 | 24,377.47 | 31,891,208,477 |
| Nov 19, 2022 | 25,013.44 | 25,165.74 | 24,824.96 | 25,036.41 | 25,036.41 | 24,129,538,724 |
| Nov 18, 2022 | 24,953.82 | 25,308.28 | 24,817.04 | 25,015.78 | 25,015.78 | 40,243,632,808 |
| Nov 17, 2022 | 24,737.03 | 24,816.42 | 24,521.76 | 24,953.23 | 24,953.23 | 41,673,028,122 |
| Nov 16, 2022 | 24,942.34 | 25,120.21 | 24,318.55 | 24,735.57 | 24,735.57 | 50,341,627,692 |
| Nov 15, 2022 | 24,827.79 | 25,315.39 | 24,714.90 | 24,942.75 | 24,942.75 | 54,066,407,302 |
| Nov 14, 2022 | 24,424.22 | 25,571.59 | 23,813.52 | 24,828.85 | 24,828.85 | 74,151,355,021 |
| Nov 13, 2022 | 25,055.51 | 25,236.04 | 24,360.21 | 24,426.22 | 24,426.22 | 40,641,024,416 |
| Nov 12, 2022 | 25,416.46 | 25,460.92 | 24,841.95 | 25,054.71 | 25,054.71 | 44,321,690,139 |
| Nov 11, 2022 | 26,614.73 | 26,740.95 | 24,845.71 | 25,412.61 | 25,412.61 | 83,352,071,058 |
| Nov 10, 2022 | 24,698.33 | 27,286.58 | 24,625.32 | 26,620.06 | 26,620.06 | 125,938,387,934 |
| Nov 09, 2022 | 28,489.69 | 28,598.71 | 24,405.41 | 24,694.63 | 24,694.63 | 160,017,613,653 |
| Nov 08, 2022 | 31,819.88 | 31,938.87 | 27,153.91 | 28,485.87 | 28,485.87 | 182,813,955,542 |
| Nov 07, 2022 | 32,496.75 | 32,808.47 | 31,647.30 | 31,823.19 | 31,823.19 | 82,653,076,407 |
| Nov 06, 2022 | 32,928.62 | 33,021.94 | 32,489.87 | 32,499.65 | 32,499.65 | 54,484,790,781 |
| Nov 05, 2022 | 32,716.34 | 33,184.10 | 32,643.32 | 32,924.96 | 32,924.96 | 58,548,971,033 |
| Nov 04, 2022 | 32,137.54 | 32,839.50 | 32,055.02 | 32,720.05 | 32,720.05 | 99,136,528,320 |
| Nov 03, 2022 | 31,812.04 | 32,026.16 | 31,985.79 | 32,139.48 | 32,139.48 | 68,745,687,149 |
| Nov 02, 2022 | 32,021.95 | 32,004.48 | 31,647.32 | 31,807.02 | 31,807.02 | 87,648,435,342 |
| Nov 01, 2022 | 31,975.32 | 32,058.12 | 31,805.89 | 32,025.57 | 32,025.57 | 62,251,348,317 |
| Oct 31, 2022 | 32,236.17 | 32,507.60 | 31,806.78 | 31,976.69 | 31,976.69 | 71,250,115,187 |
| Oct 30, 2022 | 32,461.33 | 32,615.74 | 32,081.60 | 32,239.15 | 32,239.15 | 49,191,338,066 |
| Oct 29, 2022 | 32,113.80 | 32,727.06 | 32,069.18 | 32,462.10 | 32,462.10 | 62,948,409,929 |
| Oct 28, 2022 | 31,451.51 | 32,346.91 | 31,331.79 | 32,114.19 | 32,114.19 | 68,600,652,556 |
| Oct 27, 2022 | 31,978.55 | 31,986.00 | 31,383.74 | 31,448.22 | 31,448.22 | 76,931,575,526 |
| Oct 26, 2022 | 31,468.48 | 32,225.69 | 31,467.65 | 31,974.91 | 31,974.91 | 90,666,958,783 |
| Oct 25, 2022 | 30,573.50 | 31,818.81 | 30,527.76 | 31,474.15 | 31,474.15 | 74,804,148,075 |
| Oct 24, 2022 | 30,722.65 | 30,770.60 | 30,505.58 | 30,574.46 | 30,574.46 | 47,732,730,948 |
| Oct 23, 2022 | 30,115.62 | 30,824.91 | 30,096.90 | 30,721.45 | 30,721.45 | 34,743,623,349 |
| Oct 22, 2022 | 30,148.78 | 30,178.85 | 30,085.66 | 30,116.33 | 30,116.33 | 25,249,991,933 |
| Oct 21, 2022 | 30,365.30 | 30,105.93 | 30,185.31 | 30,148.92 | 30,148.92 | 51,042,587,221 |
| Oct 20, 2022 | 30,553.11 | 30,426.50 | 30,319.01 | 30,366.16 | 30,366.16 | 39,036,316,466 |
| Oct 19, 2022 | 30,616.90 | 30,641.88 | 30,539.73 | 30,555.42 | 30,555.42 | 35,801,143,922 |
| Oct 18, 2022 | 31,045.16 | 31,144.34 | 30,415.16 | 30,615.93 | 30,615.93 | 48,423,266,067 |
| Oct 17, 2022 | 30,966.91 | 31,242.98 | 30,799.03 | 31,045.63 | 31,045.63 | 43,625,040,534 |
| Oct 16, 2022 | 30,763.00 | 31,205.53 | 30,763.00 | 30,966.16 | 30,966.16 | 28,910,365,716 |
| Oct 15, 2022 | 30,950.98 | 30,994.71 | 30,682.88 | 30,760.94 | 30,760.94 | 26,122,188,741 |
| Oct 14, 2022 | 30,790.49 | 31,381.17 | 30,838.01 | 30,951.34 | 30,951.34 | 62,033,418,299 |
| Oct 13, 2022 | 30,525.99 | 30,907.74 | 29,662.29 | 30,791.08 | 30,791.08 | 70,246,267,015 |
| Oct 12, 2022 | 30,412.46 | 30,591.62 | 30,446.07 | 30,526.76 | 30,526.76 | 39,757,278,668 |
| Oct 11, 2022 | 30,403.74 | 30,501.30 | 30,202.99 | 30,410.50 | 30,410.50 | 45,830,296,312 |
| Oct 10, 2022 | 30,434.73 | 30,614.83 | 30,323.65 | 30,407.68 | 30,407.68 | 43,566,705,553 |
| Oct 09, 2022 | 30,487.48 | 30,585.17 | 30,380.37 | 30,434.75 | 30,434.75 | 26,351,258,750 |
| Oct 08, 2022 | 30,680.33 | 30,767.23 | 30,302.11 | 30,486.05 | 30,486.05 | 25,808,480,301 |
| Oct 07, 2022 | 31,112.72 | 31,163.15 | 30,398.31 | 30,681.15 | 30,681.15 | 45,875,808,010 |
| Oct 06, 2022 | 30,957.56 | 31,301.49 | 31,037.87 | 31,109.42 | 31,109.42 | 54,113,148,975 |
| Oct 05, 2022 | 31,220.89 | 31,249.14 | 30,752.24 | 30,957.06 | 30,957.06 | 51,015,595,557 |
| Oct 04, 2022 | 30,175.21 | 31,342.08 | 30,074.70 | 31,222.34 | 31,222.34 | 55,096,303,474 |
| Oct 03, 2022 | 29,663.65 | 30,170.35 | 29,667.62 | 30,175.20 | 30,175.20 | 46,876,399,020 |
| Oct 02, 2022 | 30,179.48 | 30,270.83 | 29,535.36 | 29,663.71 | 29,663.71 | 32,345,716,529 |
| Oct 01, 2022 | 30,365.84 | 30,428.43 | 30,053.26 | 30,179.86 | 30,179.86 | 29,253,845,176 |
| Sept 30, 2022 | 30,074.71 | 31,193.78 | 29,760.19 | 30,366.91 | 30,366.91 | 68,722,055,093 |
| Sept 29, 2022 | 29,875.54 | 30,179.13 | 29,321.36 | 30,074.13 | 30,074.13 | 63,054,934,220 |
| Sept 28, 2022 | 29,689.42 | 30,179.81 | 28,973.68 | 29,873.91 | 29,873.91 | 81,611,663,339 |
| Sept 27, 2022 | 29,701.78 | 31,408.13 | 29,455.88 | 29,698.63 | 29,698.63 | 91,022,594,311 |
| Sept 26, 2022 | 28,793.00 | 29,545.84 | 28,863.94 | 29,703.06 | 29,703.06 | 68,219,164,653 |
| Sept 25, 2022 | 28,919.93 | 29,222.97 | 28,698.89 | 28,790.24 | 28,790.24 | 35,769,364,111 |
| Sept 24, 2022 | 29,537.04 | 29,557.25 | 28,806.40 | 28,921.00 | 28,921.00 | 39,936,284,188 |
| Sept 23, 2022 | 29,217.54 | 29,418.61 | 28,383.21 | 29,538.03 | 29,538.03 | 59,536,476,351 |
| Sept 22, 2022 | 28,029.89 | 29,289.21 | 27,945.71 | 29,219.28 | 29,219.28 | 61,913,320,898 |
| Sept 21, 2022 | 28,218.06 | 29,529.08 | 27,589.50 | 28,049.18 | 28,049.18 | 70,115,826,536 |
| Sept 20, 2022 | 29,025.71 | 29,061.56 | 28,171.17 | 28,217.32 | 28,217.32 | 54,955,528,610 |
| Sept 19, 2022 | 28,874.52 | 29,184.37 | 27,499.76 | 29,023.54 | 29,023.54 | 59,663,893,498 |
| Sept 18, 2022 | 29,951.42 | 29,951.42 | 28,849.89 | 28,875.91 | 28,875.91 | 46,474,418,867 |
| Sept 17, 2022 | 29,430.42 | 30,003.95 | 29,430.42 | 29,951.93 | 29,951.93 | 37,139,278,348 |
| Sept 16, 2022 | 29,468.35 | 29,696.46 | 28,973.04 | 29,423.80 | 29,423.80 | 44,826,906,755 |
| Sept 15, 2022 | 29,976.08 | 30,078.51 | 29,254.59 | 29,464.16 | 29,464.16 | 54,421,622,543 |
| Sept 14, 2022 | 29,942.78 | 30,367.31 | 29,353.33 | 29,974.30 | 29,974.30 | 56,083,845,453 |
| Sept 13, 2022 | 32,454.60 | 32,846.63 | 29,789.33 | 30,109.15 | 30,109.15 | 75,791,116,952 |
| Sept 12, 2022 | 31,800.22 | 32,584.43 | 31,617.80 | 32,453.10 | 32,453.10 | 72,843,330,219 |
| Sept 11, 2022 | 31,651.76 | 31,800.81 | 31,255.40 | 31,798.92 | 31,798.92 | 50,386,212,476 |
| Sept 10, 2022 | 31,211.72 | 31,771.09 | 30,907.39 | 31,654.67 | 31,654.67 | 53,895,904,472 |
| Sept 09, 2022 | 28,573.16 | 31,302.97 | 28,533.80 | 31,217.92 | 31,217.92 | 70,768,758,588 |
| Sept 08, 2022 | 28,570.70 | 28,763.29 | 28,381.72 | 28,575.66 | 28,575.66 | 47,593,708,301 |
| Sept 07, 2022 | 27,998.90 | 28,697.02 | 27,790.46 | 28,571.27 | 28,571.27 | 52,194,273,846 |
| Sept 06, 2022 | 29,095.81 | 29,509.69 | 27,923.67 | 27,998.88 | 27,998.88 | 64,512,375,550 |
| Sept 05, 2022 | 29,444.41 | 29,461.93 | 28,981.07 | 29,087.95 | 29,087.95 | 42,303,086,419 |
| Sept 04, 2022 | 29,110.08 | 29,419.70 | 28,822.90 | 29,441.35 | 29,441.35 | 37,188,315,522 |
| Sept 03, 2022 | 29,311.53 | 29,410.30 | 28,913.23 | 29,109.52 | 29,109.52 | 34,659,213,316 |
| Sept 02, 2022 | 29,618.63 | 29,788.76 | 29,092.99 | 29,311.61 | 29,311.61 | 42,748,176,502 |
| Sept 01, 2022 | 29,365.86 | 29,630.27 | 29,001.91 | 29,620.21 | 29,620.21 | 44,417,536,846 |
| Aug 31, 2022 | 28,888.60 | 29,687.36 | 28,888.60 | 29,364.78 | 29,364.78 | 48,661,509,938 |
| Aug 30, 2022 | 29,385.61 | 29,689.59 | 28,634.09 | 28,884.55 | 28,884.55 | 50,312,981,304 |
| Aug 29, 2022 | 28,573.32 | 29,471.38 | 28,541.25 | 29,384.72 | 29,384.72 | 47,248,711,661 |
| Aug 28, 2022 | 29,093.79 | 29,236.09 | 28,575.74 | 28,575.74 | 28,575.74 | 35,495,035,520 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
