Register for streaming realtime charts, analysis tools, and prices.
BDXUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22 2024 | 0.035971 | 0.000102 | 0.28% | 0.035921 | 0.036109 | 0.035793 | 4,991,261.00 |
| Jun 21 2024 | 0.035869 | -0.000464 | -1.28% | 0.036334 | 0.036978 | 0.035379 | 4,235,402.00 |
| Jun 20 2024 | 0.036333 | -0.001926 | -5.03% | 0.038331 | 0.038423 | 0.035566 | 4,403,022.00 |
| Jun 19 2024 | 0.038259 | 0.003138 | 8.94% | 0.035175 | 0.038489 | 0.03501 | 3,679,161.00 |
| Jun 18 2024 | 0.035121 | -0.000747 | -2.08% | 0.035902 | 0.036685 | 0.034068 | 3,756,583.00 |
| Jun 17 2024 | 0.035867 | -0.002117 | -5.57% | 0.0418 | 0.042603 | 0.035119 | 3,276,428.00 |
| Jun 16 2024 | 0.037984 | -0.000401 | -1.04% | 0.038382 | 0.039302 | 0.037645 | 2,650,728.00 |
| Jun 15 2024 | 0.038385 | -0.007832 | -16.95% | 0.046196 | 0.046317 | 0.037733 | 2,796,243.00 |
| Jun 14 2024 | 0.046217 | 0.006809 | 17.28% | 0.039439 | 0.048119 | 0.039381 | 5,184,984.00 |
| Jun 13 2024 | 0.039407 | 0.001196 | 3.13% | 0.038219 | 0.043385 | 0.036847 | 4,817,891.00 |
| Jun 12 2024 | 0.038211 | 0.003848 | 11.20% | 0.034337 | 0.039819 | 0.034122 | 5,313,808.00 |
| Jun 11 2024 | 0.034364 | 0.001017 | 3.05% | 0.033377 | 0.034463 | 0.032793 | 5,329,275.00 |
| Jun 10 2024 | 0.033347 | -0.000087 | -0.26% | 0.0418 | 0.042603 | 0.031896 | 7,678,434.00 |
| Jun 09 2024 | 0.033434 | 0.000157 | 0.47% | 0.033258 | 0.033473 | 0.032564 | 5,652,680.00 |
| Jun 08 2024 | 0.033278 | -0.000697 | -2.05% | 0.033949 | 0.034064 | 0.033245 | 5,547,842.00 |
| Jun 07 2024 | 0.033974 | 0.00000080 | 0.00% | 0.033963 | 0.035055 | 0.03322 | 5,495,701.00 |
| Jun 06 2024 | 0.033974 | 0.000557 | 1.67% | 0.033443 | 0.034706 | 0.032611 | 5,402,869.00 |
| Jun 05 2024 | 0.033417 | 0.000252 | 0.76% | 0.0418 | 0.042603 | 0.032387 | 7,274,258.00 |
| Jun 04 2024 | 0.033165 | 0.001522 | 4.81% | 0.03165 | 0.033901 | 0.031562 | 5,079,236.00 |
| Jun 03 2024 | 0.031643 | -0.000899 | -2.76% | 0.032504 | 0.033616 | 0.03153 | 4,215,227.00 |
| Jun 02 2024 | 0.032542 | 0.000725 | 2.28% | 0.031827 | 0.03276 | 0.031099 | 4,828,151.00 |
| Jun 01 2024 | 0.031817 | 0.000108 | 0.34% | 0.031725 | 0.03252 | 0.03108 | 5,500,752.00 |
| May 31 2024 | 0.031708 | -0.000415 | -1.29% | 0.03213 | 0.03293 | 0.031314 | 5,873,109.00 |
| May 30 2024 | 0.032123 | -0.001004 | -3.03% | 0.033116 | 0.033838 | 0.031994 | 3,787,512.00 |
| May 29 2024 | 0.033127 | 0.00031 | 0.95% | 0.032788 | 0.033804 | 0.032444 | 3,500,416.00 |
| May 28 2024 | 0.032816 | 0.00023 | 0.71% | 0.032615 | 0.033562 | 0.032039 | 2,920,545.00 |
| May 27 2024 | 0.032586 | 0.000395 | 1.23% | 0.0418 | 0.042603 | 0.031503 | 6,351,906.00 |
| May 26 2024 | 0.032191 | 0.000343 | 1.08% | 0.031862 | 0.032611 | 0.031496 | 4,832,581.00 |
| May 25 2024 | 0.031847 | -0.000382 | -1.19% | 0.032209 | 0.03394 | 0.031722 | 4,800,425.00 |
| May 24 2024 | 0.032229 | -0.001029 | -3.09% | 0.033283 | 0.033602 | 0.032229 | 4,441,359.00 |
| May 23 2024 | 0.033258 | -0.000608 | -1.80% | 0.03386 | 0.034076 | 0.03196 | 4,140,401.00 |
| May 22 2024 | 0.033866 | 0.000184 | 0.55% | 0.034364 | 0.03458 | 0.033483 | 4,134,327.00 |
| May 21 2024 | 0.033682 | -0.000581 | -1.70% | 0.03501 | 0.035199 | 0.033229 | 4,162,418.00 |
| May 20 2024 | 0.034262 | 0.000486 | 1.44% | 0.0418 | 0.042603 | 0.033346 | 6,883,233.00 |
| May 19 2024 | 0.033777 | 0.000941 | 2.87% | 0.032801 | 0.034511 | 0.032784 | 4,176,576.00 |
| May 18 2024 | 0.032835 | -0.00198 | -5.69% | 0.034826 | 0.034872 | 0.032705 | 4,835,693.00 |
| May 17 2024 | 0.034815 | 0.00022 | 0.64% | 0.034611 | 0.034989 | 0.033386 | 4,193,640.00 |
| May 16 2024 | 0.034595 | 0.000765 | 2.26% | 0.033793 | 0.03514 | 0.0334 | 3,780,176.00 |
| May 15 2024 | 0.03383 | -0.000649 | -1.88% | 0.034466 | 0.034665 | 0.032218 | 3,833,616.00 |
| May 14 2024 | 0.034479 | -0.002621 | -7.06% | 0.039 | 0.039087 | 0.034225 | 2,914,689.00 |
| May 13 2024 | 0.0371 | 0.006362 | 20.70% | 0.0418 | 0.042603 | 0.030144 | 5,809,863.00 |
| May 12 2024 | 0.030738 | -0.00148 | -4.59% | 0.031642 | 0.032372 | 0.029977 | 2,458,902.00 |
| May 11 2024 | 0.032218 | -0.000685 | -2.08% | 0.032848 | 0.032967 | 0.030984 | 3,813,941.00 |
| May 10 2024 | 0.032902 | 0.00013 | 0.40% | 0.032714 | 0.033933 | 0.032615 | 4,156,586.00 |
| May 09 2024 | 0.032773 | 0.000358 | 1.10% | 0.032429 | 0.033195 | 0.031956 | 4,852,065.00 |
| May 08 2024 | 0.032415 | 0.000551 | 1.73% | 0.031791 | 0.033255 | 0.031698 | 3,465,794.00 |
| May 07 2024 | 0.031864 | -0.000991 | -3.02% | 0.033478 | 0.034269 | 0.031504 | 4,010,197.00 |
| May 06 2024 | 0.032856 | -0.003627 | -9.94% | 0.0418 | 0.042603 | 0.03284 | 7,101,119.00 |
| May 05 2024 | 0.036483 | 0.000072 | 0.20% | 0.036419 | 0.038666 | 0.035769 | 3,744,849.00 |
| May 04 2024 | 0.036412 | 0.001169 | 3.32% | 0.035218 | 0.038146 | 0.034528 | 3,856,385.00 |
| May 03 2024 | 0.035242 | 0.000933 | 2.72% | 0.03429 | 0.035468 | 0.033415 | 3,200,686.00 |
| May 02 2024 | 0.034309 | 0.001581 | 4.83% | 0.032613 | 0.034573 | 0.03056 | 3,871,894.00 |
| May 01 2024 | 0.032728 | -0.001953 | -5.63% | 0.034557 | 0.03502 | 0.032571 | 3,690,911.00 |
| Apr 30 2024 | 0.034682 | -0.001066 | -2.98% | 0.035749 | 0.036246 | 0.033346 | 3,262,713.00 |
| Apr 29 2024 | 0.035747 | -0.001422 | -3.83% | 0.0418 | 0.042603 | 0.03488 | 7,716,969.00 |
| Apr 28 2024 | 0.03717 | -0.000272 | -0.73% | 0.037413 | 0.037919 | 0.036403 | 3,223,734.00 |
| Apr 27 2024 | 0.037442 | -0.000836 | -2.18% | 0.037611 | 0.038405 | 0.036957 | 3,630,366.00 |
| Apr 26 2024 | 0.038278 | 0.000232 | 0.61% | 0.038046 | 0.038469 | 0.036695 | 4,233,853.00 |
| Apr 25 2024 | 0.038046 | -0.001116 | -2.85% | 0.039206 | 0.039379 | 0.037404 | 4,289,000.00 |
| Apr 24 2024 | 0.039162 | 0.00066 | 1.71% | 0.039182 | 0.04015 | 0.037738 | 4,156,504.00 |
| Apr 23 2024 | 0.038502 | -0.000283 | -0.73% | 0.038744 | 0.039511 | 0.037255 | 4,225,913.00 |
| Apr 22 2024 | 0.038786 | 0.001092 | 2.90% | 0.0418 | 0.042603 | 0.036946 | 6,934,234.00 |
| Apr 21 2024 | 0.037694 | -0.001254 | -3.22% | 0.038868 | 0.039413 | 0.037464 | 4,691,044.00 |
| Apr 20 2024 | 0.038948 | -0.000122 | -0.31% | 0.038933 | 0.039224 | 0.037594 | 4,694,606.00 |
| Apr 19 2024 | 0.03907 | 0.001597 | 4.26% | 0.037396 | 0.039691 | 0.036582 | 3,987,309.00 |
| Apr 18 2024 | 0.037473 | 0.000679 | 1.85% | 0.03677 | 0.038876 | 0.036 | 4,317,613.00 |
| Apr 17 2024 | 0.036794 | -0.000163 | -0.44% | 0.036391 | 0.038151 | 0.03592 | 3,868,445.00 |
| Apr 16 2024 | 0.036958 | -0.000471 | -1.26% | 0.03742 | 0.038594 | 0.036154 | 3,866,957.00 |
| Apr 15 2024 | 0.037429 | -0.000072 | -0.19% | 0.0418 | 0.042603 | 0.037024 | 7,201,991.00 |
| Apr 14 2024 | 0.037501 | -0.000545 | -1.43% | 0.038592 | 0.038621 | 0.03668 | 3,629,376.00 |
| Apr 13 2024 | 0.038047 | 0.001126 | 3.05% | 0.036903 | 0.039507 | 0.035873 | 3,950,875.00 |
| Apr 12 2024 | 0.036921 | -0.002318 | -5.91% | 0.039205 | 0.039869 | 0.035884 | 4,148,860.00 |
| Apr 11 2024 | 0.039239 | -0.000273 | -0.69% | 0.039513 | 0.039904 | 0.038838 | 4,581,781.00 |
| Apr 10 2024 | 0.039512 | 0.000081 | 0.21% | 0.039396 | 0.040204 | 0.038436 | 3,877,649.00 |
| Apr 09 2024 | 0.039431 | -0.000726 | -1.81% | 0.039383 | 0.040428 | 0.038919 | 4,260,713.00 |
| Apr 08 2024 | 0.040157 | -0.000809 | -1.97% | 0.0418 | 0.042603 | 0.039293 | 6,470,350.00 |
| Apr 07 2024 | 0.040966 | -0.000407 | -0.98% | 0.041343 | 0.042562 | 0.040411 | 4,717,425.00 |
| Apr 06 2024 | 0.041373 | -0.000101 | -0.24% | 0.04202 | 0.042256 | 0.040913 | 4,567,154.00 |
| Apr 05 2024 | 0.041475 | -0.000967 | -2.28% | 0.0418 | 0.042628 | 0.040564 | 3,988,096.00 |
| Apr 04 2024 | 0.042442 | 0.001435 | 3.50% | 0.041625 | 0.042923 | 0.040658 | 3,695,411.00 |
| Apr 03 2024 | 0.041007 | 0.000415 | 1.02% | 0.040608 | 0.041853 | 0.040342 | 4,204,845.00 |
| Apr 02 2024 | 0.040592 | 0.000065 | 0.16% | 0.040403 | 0.041828 | 0.03857 | 4,434,821.00 |
| Apr 01 2024 | 0.040527 | -0.003661 | -8.29% | 0.045392 | 0.047909 | 0.039483 | 7,297,244.00 |
| Mar 31 2024 | 0.044187 | 0.000299 | 0.68% | 0.043931 | 0.044533 | 0.043123 | 4,206,697.00 |
| Mar 30 2024 | 0.043888 | -0.000148 | -0.34% | 0.044008 | 0.044318 | 0.042614 | 4,641,743.00 |
| Mar 29 2024 | 0.044036 | 0.000164 | 0.37% | 0.043877 | 0.044476 | 0.042845 | 3,733,869.00 |
| Mar 28 2024 | 0.043872 | 0.000948 | 2.21% | 0.043092 | 0.049586 | 0.04275 | 4,029,942.00 |
| Mar 27 2024 | 0.042924 | 0.000224 | 0.53% | 0.042001 | 0.044455 | 0.041358 | 4,882,201.00 |
| Mar 26 2024 | 0.0427 | 0.000743 | 1.77% | 0.042566 | 0.043649 | 0.041241 | 4,857,787.00 |
| Mar 25 2024 | 0.041957 | -0.000465 | -1.10% | 0.045392 | 0.047909 | 0.041407 | 5,576,265.00 |
| Mar 24 2024 | 0.042422 | 0.000591 | 1.41% | 0.041653 | 0.04261 | 0.040931 | 5,068,260.00 |
| Mar 23 2024 | 0.04183 | 0.000597 | 1.45% | 0.042062 | 0.043315 | 0.040916 | 4,608,114.00 |
