New Zealand markets closed

Beldex USD (BDX-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.038486+0.000709 (+1.88%)
As of 12:31AM UTC. Market open.
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Apr 20240.0384740.0384860.0383790.0384860.0384861,866,832
19 Apr 2024------
18 Apr 20240.0371770.0383350.0364320.0377310.0377311,878,914
17 Apr 20240.0375360.0385790.0362330.0371770.0371771,778,811
16 Apr 20240.0379580.0386600.0366120.0375360.0375361,883,448
15 Apr 20240.0371470.0395020.0371180.0379580.0379581,943,771
14 Apr 20240.0372310.0383790.0363200.0371470.0371471,874,531
13 Apr 20240.0373250.0396540.0360280.0372310.0372311,844,342
12 Apr 20240.0394950.0398300.0364470.0373250.0373251,903,315
11 Apr 20240.0399230.0399680.0393420.0394950.0394951,950,689
10 Apr 20240.0398980.0399860.0389550.0399230.0399232,018,915
09 Apr 20240.0401750.0402040.0393830.0398980.0398982,004,589
08 Apr 20240.0412960.0417660.0400110.0401750.0401752,242,699
07 Apr 20240.0418830.0421790.0408340.0412960.0412962,361,418
06 Apr 20240.0417590.0421330.0412030.0418830.0418832,522,036
05 Apr 20240.0414390.0425170.0411750.0417590.0417592,382,117
04 Apr 20240.0412560.0425800.0408310.0414390.0414392,173,575
03 Apr 20240.0409950.0415320.0408050.0412560.0412562,184,406
02 Apr 20240.0404530.0418290.0394390.0409950.0409952,000,743
01 Apr 20240.0440940.0441050.0401170.0404530.0404532,077,248
31 Mar 20240.0439600.0444750.0434500.0440940.0440942,105,727
30 Mar 20240.0439820.0444180.0433410.0439600.0439602,127,983
29 Mar 20240.0439510.0445310.0437160.0439820.0439822,228,365
28 Mar 20240.0433890.0448200.0425030.0439510.0439512,482,117
27 Mar 20240.0423520.0434490.0417670.0433890.0433892,158,475
26 Mar 20240.0427000.0433960.0415590.0423520.0423522,142,034
25 Mar 20240.0425870.0430850.0417230.0427000.0427002,054,500
24 Mar 20240.0420300.0426710.0415700.0425870.0425872,102,270
23 Mar 20240.0419690.0426110.0411910.0420300.0420302,003,156
22 Mar 20240.0418420.0423210.0409960.0419690.0419691,987,448
21 Mar 20240.0425740.0426260.0409210.0418420.0418421,916,032
20 Mar 20240.0414860.0427400.0412900.0425740.0425741,845,923
19 Mar 20240.0432080.0433820.0412500.0414860.0414861,998,245
18 Mar 20240.0432620.0438060.0420120.0432080.0432082,065,790
17 Mar 20240.0444900.0451150.0421870.0432620.0432622,055,233
16 Mar 20240.0467340.0485930.0435780.0444900.0444901,961,441
15 Mar 20240.0463750.0489800.0451500.0467340.0467341,997,887
14 Mar 20240.0484320.0486510.0455170.0463750.0463752,022,370
13 Mar 20240.0473110.0486640.0435660.0484320.0484322,316,100
12 Mar 20240.0441110.0485620.0437620.0473110.0473112,129,314
11 Mar 20240.0412410.0442210.0407730.0441110.0441112,183,925
10 Mar 20240.0416430.0418220.0410630.0412430.0412431,977,519
09 Mar 20240.0418850.0420240.0412740.0416430.0416431,737,619
08 Mar 20240.0416790.0423880.0412280.0418850.0418851,837,474
07 Mar 20240.0411390.0422230.0408150.0416810.0416811,944,566
06 Mar 20240.0405270.0415720.0401730.0411390.0411391,903,794
05 Mar 20240.0403730.0414380.0393810.0405510.0405511,911,259
04 Mar 20240.0413000.0413000.0399670.0404090.0404092,687,618
03 Mar 20240.0408370.0418140.0404730.0412960.0412963,105,706
02 Mar 20240.0408660.0409630.0397140.0408550.0408553,159,810
01 Mar 20240.0415160.0418200.0401560.0409000.0409003,129,934
29 Feb 20240.0424220.0427530.0414520.0415600.0415602,872,898
28 Feb 20240.0423240.0432390.0417720.0424310.0424312,595,923
27 Feb 20240.0429450.0434510.0420160.0423300.0423302,490,840
26 Feb 20240.0423260.0442380.0420160.0429450.0429452,715,973
25 Feb 20240.0423610.0427840.0410890.0423250.0423252,719,794
24 Feb 20240.0411290.0425340.0407980.0423610.0423612,660,147
23 Feb 20240.0413880.0420440.0401340.0411080.0411083,037,366
22 Feb 20240.0422680.0424350.0403000.0413840.0413842,302,556
21 Feb 20240.0413520.0424460.0410990.0422730.0422732,085,540
20 Feb 20240.0404740.0422830.0404520.0413520.0413522,161,899
19 Feb 20240.0421780.0422830.0403380.0404740.0404742,209,887
18 Feb 20240.0416810.0423370.0413640.0421590.0421592,374,268
17 Feb 20240.0423120.0425940.0415180.0416710.0416712,263,899
16 Feb 20240.0426940.0431800.0421350.0423210.0423212,158,356
15 Feb 20240.0421800.0438000.0419580.0427890.0427892,010,332
14 Feb 20240.0425140.0433960.0421140.0421970.0421971,753,625
13 Feb 20240.0425140.0431750.0423100.0425050.0425052,352,223
12 Feb 20240.0423640.0428140.0420700.0425370.0425372,554,141
11 Feb 20240.0426350.0426910.0422290.0423700.0423702,171,741
10 Feb 20240.0431950.0432860.0418910.0426360.0426362,232,095
09 Feb 20240.0431040.0435550.0424970.0431930.0431932,327,423
08 Feb 20240.0441770.0442540.0429040.0430960.0430962,465,153
07 Feb 20240.0433190.0442530.0419880.0441770.0441772,497,935
06 Feb 20240.0427070.0433910.0425330.0433200.0433202,363,674
05 Feb 20240.0429940.0433500.0424450.0427040.0427041,965,083
04 Feb 20240.0430940.0432130.0429590.0429920.0429922,140,324
03 Feb 20240.0435950.0436650.0430560.0430930.0430932,507,747
02 Feb 20240.0435980.0436820.0434480.0435950.0435952,349,550
01 Feb 20240.0435210.0436910.0432980.0435760.0435762,396,676
31 Jan 20240.0440870.0447990.0433110.0435210.0435212,472,369
30 Jan 20240.0441980.0445600.0436800.0440770.0440772,519,895
29 Jan 20240.0435500.0445870.0434500.0441980.0441982,465,308
28 Jan 20240.0436920.0441720.0433760.0435650.0435652,420,838
27 Jan 20240.0441910.0445660.0434790.0436940.0436942,515,191
26 Jan 20240.0444200.0447040.0437420.0441910.0441912,602,181
25 Jan 20240.0438810.0445810.0435060.0444320.0444322,577,583
24 Jan 20240.0432180.0439510.0429500.0438810.0438812,369,947
23 Jan 20240.0432190.0439750.0423230.0432180.0432182,384,348
22 Jan 20240.0443790.0445870.0431620.0432190.0432193,199,916
21 Jan 20240.0442090.0445070.0441260.0443720.0443723,383,701
20 Jan 20240.0439800.0443110.0434920.0442090.0442093,003,603
19 Jan 20240.0442610.0444890.0436530.0439800.0439802,977,234
18 Jan 20240.0457350.0457380.0438670.0442610.0442612,405,283
17 Jan 20240.0466400.0467540.0456620.0457350.0457352,584,502
16 Jan 20240.0465690.0474760.0465000.0466430.0466432,121,030
15 Jan 20240.0470870.0476440.0462760.0465780.0465782,174,641
14 Jan 20240.0485010.0487820.0470850.0471030.0471032,203,508
13 Jan 20240.0455930.0487110.0454720.0485010.0485012,370,836
12 Jan 20240.0448920.0468800.0445630.0456250.0456252,317,961
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...