UK markets close in 6 hours 48 minutes

Beldex GBP (BDX-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.026873-0.001152 (-4.11%)
As of 08:39AM UTC. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20240.0264410.0272130.0264190.0268730.026873943,683
06 May 20240.0294790.0303600.0276650.0292560.0292561,073,469
05 May 20240.0271890.0305240.0271480.0294790.0294791,117,789
04 May 20240.0270400.0281780.0261260.0271890.0271891,004,575
03 May 20240.0264930.0275590.0244240.0270400.027040996,260
02 May 20240.0278640.0279990.0257060.0264930.026493999,598
01 May 20240.0287820.0295680.0266620.0278640.027864929,582
30 Apr 20240.0296890.0300180.0275150.0287820.028782938,118
29 Apr 20240.0303550.0300370.0286960.0296890.029689964,905
28 Apr 20240.0305960.0306450.0289570.0303550.030355994,957
27 Apr 20240.0306830.0307540.0291640.0305960.0305961,087,448
26 Apr 20240.0313450.0315460.0297310.0306830.0306831,192,129
25 Apr 20240.0313020.0316020.0302210.0313440.0313441,224,564
24 Apr 20240.0310590.0316000.0304540.0313020.0313021,333,972
23 Apr 20240.0310060.0313280.0303920.0310590.0310591,481,375
22 Apr 20240.0316170.0318210.0307100.0310080.0310081,513,471
21 Apr 20240.0311080.0316410.0308020.0316170.0316171,583,780
20 Apr 20240.0303430.0315670.0296040.0311080.0311081,525,522
19 Apr 20240.0298530.0307680.0292190.0303430.0303431,511,013
18 Apr 20240.0301960.0310080.0291460.0298530.0298531,428,376
17 Apr 20240.0304970.0310810.0294560.0301960.0301961,515,164
16 Apr 20240.0298130.0316600.0297900.0304970.0304971,561,705
15 Apr 20240.0298880.0308090.0291560.0298130.0298131,504,469
14 Apr 20240.0299630.0318320.0289220.0298880.0298881,480,568
13 Apr 20240.0314580.0317680.0292580.0299630.0299631,527,909
12 Apr 20240.0318450.0318580.0313980.0314580.0314581,553,765
11 Apr 20240.0314730.0318920.0307170.0318450.0318451,610,428
10 Apr 20240.0317400.0317650.0310820.0314730.0314731,581,280
09 Apr 20240.0327100.0330710.0316260.0317400.0317401,771,833
08 Apr 20240.0331410.0333740.0323110.0327100.0327101,870,470
07 Apr 20240.0330430.0333380.0326000.0331410.0331411,995,596
06 Apr 20240.0327870.0336770.0325770.0330430.0330431,884,884
05 Apr 20240.0326100.0336490.0322660.0327870.0327871,719,715
04 Apr 20240.0325970.0328310.0324570.0326100.0326101,726,629
03 Apr 20240.0322440.0333120.0314340.0325970.0325971,590,909
02 Apr 20240.0348900.0349000.0319770.0322440.0322441,655,700
01 Apr 20240.0348170.0352320.0344200.0348900.0348901,666,220
31 Mar 20240.0348360.0351800.0343330.0348170.0348171,685,396
30 Mar 20240.0348230.0352360.0346340.0348360.0348361,764,976
29 Mar 20240.0343900.0355990.0336460.0348230.0348231,966,619
28 Mar 20240.0335380.0343930.0331100.0343900.0343901,710,801
27 Mar 20240.0337910.0343600.0329070.0335380.0335381,696,277
26 Mar 20240.0338060.0340960.0330830.0337910.0337911,625,864
25 Mar 20240.0333550.0338660.0329890.0338060.0338061,668,792
24 Mar 20240.0333060.0338160.0326880.0333550.0333551,589,681
23 Mar 20240.0330500.0335850.0324970.0333060.0333061,577,215
22 Mar 20240.0332660.0333140.0319890.0330500.0330501,513,422
21 Mar 20240.0326220.0336360.0324650.0332660.0332661,442,353
20 Mar 20240.0339510.0340920.0324520.0326220.0326221,571,274
19 Mar 20240.0339810.0344110.0330020.0339510.0339511,623,219
18 Mar 20240.0349460.0354370.0331370.0339810.0339811,614,342
17 Mar 20240.0367030.0381690.0342300.0349460.0349461,540,681
16 Mar 20240.0363860.0384490.0354550.0367030.0367031,569,063
15 Mar 20240.0378340.0380170.0355220.0363860.0363861,586,767
14 Mar 20240.0369760.0380300.0340780.0378340.0378341,809,270
13 Mar 20240.0344130.0379940.0341310.0369760.0369761,664,170
12 Mar 20240.0320800.0345010.0317460.0344130.0344131,703,757
11 Mar 20240.0323870.0325260.0319530.0320810.0320811,538,255
10 Mar 20240.0325750.0326840.0321000.0323870.0323871,351,391
09 Mar 20240.0325290.0329780.0320540.0325750.0325751,429,051
08 Mar 20240.0323010.0330150.0320530.0325300.0325301,517,641
07 Mar 20240.0318990.0326590.0316330.0323010.0323011,494,830
06 Mar 20240.0318160.0325700.0310450.0319180.0319181,504,371
05 Mar 20240.0326210.0326210.0314940.0318440.0318442,117,966
04 Mar 20240.0322650.0330310.0319760.0326180.0326182,453,051
03 Mar 20240.0322870.0323640.0313770.0322790.0322792,496,494
02 Mar 20240.0328790.0331080.0317280.0323140.0323142,472,889
01 Mar 20240.0335050.0337960.0328360.0329140.0329142,275,249
29 Feb 20240.0333770.0341990.0329790.0335130.0335132,050,289
28 Feb 20240.0338580.0342710.0331380.0333810.0333811,964,261
27 Feb 20240.0334060.0348870.0331810.0338580.0338582,141,289
26 Feb 20240.0334100.0337410.0324070.0334050.0334052,146,592
25 Feb 20240.0324360.0335470.0321780.0334100.0334102,098,074
24 Feb 20240.0326870.0331700.0316230.0324190.0324192,395,400
23 Feb 20240.0334440.0335630.0318500.0326840.0326841,818,519
22 Feb 20240.0327540.0336040.0325810.0334480.0334481,650,190
21 Feb 20240.0321540.0333930.0321360.0327540.0327541,712,386
20 Feb 20240.0334460.0335210.0319930.0321540.0321541,755,583
19 Feb 20240.0330750.0335960.0328230.0334320.0334321,882,757
18 Feb 20240.0335750.0338000.0329450.0330670.0330671,796,461
17 Feb 20240.0338870.0343130.0334360.0335830.0335831,712,709
16 Feb 20240.0335630.0348940.0333910.0339630.0339631,595,653
15 Feb 20240.0337670.0345730.0335130.0335770.0335771,395,398
14 Feb 20240.0336680.0342930.0335960.0337600.0337601,868,274
13 Feb 20240.0335250.0339390.0333040.0336860.0336862,022,698
12 Feb 20240.0337600.0338040.0334370.0335290.0335291,718,596
11 Feb 20240.0342030.0342750.0331700.0337600.0337601,767,436
10 Feb 20240.0341530.0345570.0336900.0342010.0342011,842,919
09 Feb 20240.0349870.0350440.0340030.0341460.0341461,953,234
08 Feb 20240.0343720.0350460.0333250.0349870.0349871,978,295
07 Feb 20240.0340740.0344430.0339250.0343720.0343721,875,457
06 Feb 20240.0340650.0344760.0338610.0340710.0340711,567,841
05 Feb 20240.0341120.0342060.0340000.0340630.0340631,695,805
04 Feb 20240.0345090.0345640.0340820.0341120.0341121,985,078
03 Feb 20240.0342040.0342210.0340820.0345090.0345091,859,852
02 Feb 20240.0343240.0344560.0341470.0341870.0341871,880,295
01 Feb 20240.0347310.0352230.0341470.0343240.0343241,949,898
31 Jan 20240.0347670.0351960.0343640.0347220.0347221,985,107
30 Jan 20240.0343010.0351550.0341820.0347670.0347671,939,278
29 Jan 20240.0343790.0347570.0341600.0343120.0343121,906,686
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...