Bitcoin Gold AUD (BTG-AUD)
CCC - CoinMarketCap. Currency in AUD
Add to watchlist
As of 12:18AM UTC. Market open.
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 05, 2024 | 56.26 | 56.26 | 55.34 | 56.08 | 56.08 | 155,304,160 |
| May 04, 2024 | 44.53 | 53.49 | 44.22 | 52.11 | 52.11 | 85,439,203 |
| May 03, 2024 | 45.13 | 45.16 | 42.57 | 44.53 | 44.53 | 6,906,617 |
| May 02, 2024 | 47.00 | 47.15 | 42.01 | 45.13 | 45.13 | 21,097,315 |
| May 01, 2024 | 50.64 | 50.98 | 46.45 | 47.00 | 47.00 | 12,040,708 |
| Apr 30, 2024 | 51.62 | 51.94 | 49.03 | 50.60 | 50.60 | 8,549,175 |
| Apr 29, 2024 | 52.58 | 54.07 | 49.14 | 51.62 | 51.62 | 5,614,556 |
| Apr 28, 2024 | 52.50 | 53.50 | 50.73 | 52.58 | 52.58 | 6,292,441 |
| Apr 27, 2024 | 52.85 | 53.00 | 48.79 | 52.50 | 52.50 | 4,661,378 |
| Apr 26, 2024 | 54.21 | 55.22 | 51.44 | 52.85 | 52.85 | 8,263,372 |
| Apr 25, 2024 | 57.00 | 57.03 | 53.90 | 54.21 | 54.21 | 8,099,232 |
| Apr 24, 2024 | 58.52 | 59.04 | 56.11 | 57.00 | 57.00 | 10,230,905 |
| Apr 23, 2024 | 57.27 | 58.79 | 53.95 | 58.52 | 58.52 | 8,962,186 |
| Apr 22, 2024 | 58.76 | 59.07 | 56.41 | 57.27 | 57.27 | 9,705,332 |
| Apr 21, 2024 | 55.64 | 58.98 | 55.05 | 58.76 | 58.76 | 11,581,770 |
| Apr 20, 2024 | 56.11 | 56.55 | 50.97 | 55.64 | 55.64 | 23,011,183 |
| Apr 19, 2024 | 54.64 | 56.43 | 52.78 | 56.11 | 56.11 | 18,194,417 |
| Apr 18, 2024 | 57.75 | 57.79 | 49.20 | 54.64 | 54.64 | 14,566,718 |
| Apr 17, 2024 | 57.14 | 60.96 | 55.65 | 57.75 | 57.75 | 33,381,948 |
| Apr 16, 2024 | 59.39 | 60.35 | 56.48 | 57.14 | 57.14 | 17,524,435 |
| Apr 15, 2024 | 55.52 | 59.64 | 51.80 | 59.39 | 59.39 | 27,114,137 |
| Apr 14, 2024 | 63.77 | 65.72 | 49.88 | 55.52 | 55.52 | 39,519,227 |
| Apr 13, 2024 | 69.43 | 69.64 | 62.23 | 63.77 | 63.77 | 19,532,108 |
| Apr 12, 2024 | 71.46 | 71.51 | 68.96 | 69.43 | 69.43 | 11,666,694 |
| Apr 11, 2024 | 71.53 | 71.64 | 67.73 | 71.46 | 71.46 | 20,571,802 |
| Apr 10, 2024 | 75.09 | 75.23 | 70.70 | 71.53 | 71.53 | 27,846,287 |
| Apr 09, 2024 | 74.73 | 75.28 | 72.17 | 75.09 | 75.09 | 45,252,407 |
| Apr 08, 2024 | 75.95 | 76.17 | 73.46 | 74.73 | 74.73 | 29,958,471 |
| Apr 07, 2024 | 72.60 | 75.96 | 72.60 | 75.95 | 75.95 | 57,030,022 |
| Apr 06, 2024 | 73.16 | 75.87 | 70.57 | 72.60 | 72.60 | 56,478,642 |
| Apr 05, 2024 | 70.17 | 73.74 | 68.24 | 73.16 | 73.16 | 52,391,370 |
| Apr 04, 2024 | 70.63 | 71.75 | 66.82 | 70.17 | 70.17 | 44,404,695 |
| Apr 03, 2024 | 76.44 | 76.54 | 68.29 | 70.63 | 70.63 | 53,762,264 |
| Apr 02, 2024 | 79.68 | 80.48 | 74.10 | 76.44 | 76.44 | 66,670,166 |
| Apr 01, 2024 | 77.47 | 79.83 | 75.18 | 79.68 | 79.68 | 47,353,497 |
| Mar 31, 2024 | 79.85 | 81.20 | 77.02 | 77.47 | 77.47 | 56,932,212 |
| Mar 30, 2024 | 76.71 | 81.95 | 75.72 | 79.85 | 79.85 | 162,465,322 |
| Mar 29, 2024 | 76.92 | 77.32 | 73.31 | 76.71 | 76.71 | 69,545,955 |
| Mar 28, 2024 | 74.59 | 76.91 | 68.98 | 76.92 | 76.92 | 105,166,687 |
| Mar 27, 2024 | 74.59 | 76.79 | 73.38 | 74.59 | 74.59 | 75,645,146 |
| Mar 26, 2024 | 74.22 | 75.63 | 72.17 | 74.59 | 74.59 | 68,555,651 |
| Mar 25, 2024 | 71.14 | 74.49 | 69.68 | 74.22 | 74.22 | 74,038,054 |
| Mar 24, 2024 | 68.61 | 74.57 | 66.53 | 71.14 | 71.14 | 71,181,411 |
| Mar 23, 2024 | 68.45 | 70.97 | 64.97 | 68.61 | 68.61 | 48,487,387 |
| Mar 22, 2024 | 69.39 | 73.03 | 67.47 | 68.45 | 68.45 | 85,378,499 |
| Mar 21, 2024 | 63.59 | 70.47 | 57.75 | 69.39 | 69.39 | 96,688,240 |
| Mar 20, 2024 | 70.35 | 71.61 | 60.38 | 63.59 | 63.59 | 69,712,237 |
| Mar 19, 2024 | 75.04 | 75.05 | 68.33 | 70.35 | 70.35 | 36,311,535 |
| Mar 18, 2024 | 72.27 | 75.53 | 67.28 | 75.04 | 75.04 | 83,492,739 |
| Mar 17, 2024 | 74.51 | 80.46 | 67.42 | 72.27 | 72.27 | 173,076,170 |
| Mar 16, 2024 | 78.83 | 81.60 | 67.48 | 74.51 | 74.51 | 128,697,813 |
| Mar 15, 2024 | 80.77 | 82.29 | 74.35 | 78.83 | 78.83 | 95,403,501 |
| Mar 14, 2024 | 81.31 | 81.95 | 79.16 | 80.77 | 80.77 | 62,925,316 |
| Mar 13, 2024 | 83.78 | 83.78 | 79.36 | 81.31 | 81.31 | 67,844,266 |
| Mar 12, 2024 | 81.75 | 85.33 | 74.28 | 83.78 | 83.78 | 279,338,250 |
| Mar 11, 2024 | 85.75 | 91.10 | 81.04 | 81.75 | 81.75 | 358,138,146 |
| Mar 10, 2024 | 91.15 | 105.11 | 80.11 | 85.75 | 85.75 | 801,520,938 |
| Mar 09, 2024 | 76.96 | 91.18 | 75.57 | 91.16 | 91.16 | 368,594,279 |
| Mar 08, 2024 | 65.60 | 81.35 | 61.80 | 76.96 | 76.96 | 337,075,460 |
| Mar 07, 2024 | 59.82 | 66.89 | 54.71 | 65.60 | 65.60 | 90,196,742 |
| Mar 06, 2024 | 62.99 | 64.89 | 53.83 | 59.82 | 59.82 | 187,750,093 |
| Mar 05, 2024 | 58.56 | 63.91 | 57.30 | 62.68 | 62.68 | 268,450,287 |
| Mar 04, 2024 | 54.92 | 65.23 | 52.12 | 58.61 | 58.61 | 532,764,639 |
| Mar 03, 2024 | 44.57 | 57.08 | 44.38 | 55.03 | 55.03 | 289,266,468 |
| Mar 02, 2024 | 43.52 | 44.61 | 43.19 | 44.57 | 44.57 | 36,656,252 |
| Mar 01, 2024 | 44.63 | 46.47 | 43.00 | 43.57 | 43.57 | 109,482,571 |
| Feb 29, 2024 | 41.40 | 45.32 | 39.60 | 44.44 | 44.44 | 118,944,318 |
| Feb 28, 2024 | 39.86 | 42.60 | 39.86 | 41.36 | 41.36 | 100,744,951 |
| Feb 27, 2024 | 38.13 | 40.70 | 36.88 | 39.84 | 39.84 | 25,413,030 |
| Feb 26, 2024 | 37.68 | 38.18 | 36.96 | 38.13 | 38.13 | 8,464,938 |
| Feb 25, 2024 | 37.12 | 37.71 | 36.58 | 37.62 | 37.62 | 7,707,923 |
| Feb 24, 2024 | 37.62 | 37.72 | 36.25 | 37.12 | 37.12 | 7,720,476 |
| Feb 23, 2024 | 37.91 | 37.86 | 36.77 | 37.62 | 37.62 | 9,946,101 |
| Feb 22, 2024 | 38.77 | 39.15 | 36.81 | 37.95 | 37.95 | 13,047,560 |
| Feb 21, 2024 | 39.38 | 39.46 | 38.20 | 38.77 | 38.77 | 15,276,216 |
| Feb 20, 2024 | 37.48 | 39.53 | 37.39 | 39.39 | 39.39 | 15,241,826 |
| Feb 19, 2024 | 38.96 | 39.29 | 37.52 | 38.91 | 38.91 | 10,538,883 |
| Feb 18, 2024 | 40.12 | 40.12 | 37.58 | 39.02 | 39.02 | 20,868,485 |
| Feb 17, 2024 | 40.74 | 41.03 | 39.72 | 40.13 | 40.13 | 21,568,336 |
| Feb 16, 2024 | 40.84 | 41.63 | 40.05 | 40.53 | 40.53 | 48,431,545 |
| Feb 15, 2024 | 39.45 | 40.90 | 38.59 | 40.80 | 40.80 | 40,577,706 |
| Feb 14, 2024 | 39.31 | 41.04 | 38.49 | 39.47 | 39.47 | 67,325,389 |
| Feb 13, 2024 | 38.56 | 39.34 | 37.69 | 39.22 | 39.22 | 29,589,521 |
| Feb 12, 2024 | 37.66 | 39.21 | 37.11 | 38.56 | 38.56 | 47,987,665 |
| Feb 11, 2024 | 38.12 | 38.53 | 36.78 | 37.61 | 37.61 | 22,373,853 |
| Feb 10, 2024 | 37.09 | 39.82 | 36.97 | 38.06 | 38.06 | 69,204,845 |
| Feb 09, 2024 | 35.24 | 37.47 | 35.15 | 37.11 | 37.11 | 37,419,271 |
| Feb 08, 2024 | 34.70 | 35.36 | 33.69 | 35.20 | 35.20 | 7,533,031 |
| Feb 07, 2024 | 34.87 | 35.32 | 33.90 | 34.71 | 34.71 | 8,491,882 |
| Feb 06, 2024 | 34.67 | 35.40 | 34.21 | 34.86 | 34.86 | 9,264,569 |
| Feb 05, 2024 | 35.33 | 35.37 | 34.65 | 34.69 | 34.69 | 5,474,837 |
| Feb 04, 2024 | 35.24 | 36.60 | 34.93 | 35.33 | 35.33 | 17,870,047 |
| Feb 03, 2024 | 34.87 | 35.47 | 34.44 | 35.24 | 35.24 | 7,017,955 |
| Feb 02, 2024 | 35.13 | 35.36 | 33.95 | 34.87 | 34.87 | 9,854,425 |
| Feb 01, 2024 | 36.77 | 36.94 | 34.70 | 35.12 | 35.12 | 15,781,769 |
| Jan 31, 2024 | 37.07 | 37.65 | 36.23 | 36.79 | 36.79 | 23,400,427 |
| Jan 30, 2024 | 35.90 | 37.11 | 35.17 | 37.07 | 37.07 | 15,093,460 |
| Jan 29, 2024 | 37.04 | 37.60 | 35.45 | 35.89 | 35.89 | 32,792,032 |
| Jan 28, 2024 | 34.65 | 37.83 | 34.64 | 36.94 | 36.94 | 71,210,345 |
| Jan 27, 2024 | 32.69 | 34.60 | 32.03 | 34.60 | 34.60 | 15,486,753 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.