Beldex
BDX
Rank #148
$0.0824
Updated 7 days ago
Market Cap
$616.09M
24h Volume
$10.38M
Avg Volume (90d)
$14.86M
24h High/Low
$0.0846
$0.0808
$0.0808
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Proof of Work (PoW)
Proof of Stake (PoS)
DWF Labs Portfolio
Privacy
Artificial Intelligence (AI)
DePIN
Wallets
Masternodes
VPN
Name Service
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.0824 | $0.0846 | $0.0808 | $0.0824 | $10.38M | $616.09M |
| Nov 10, 2025 | $0.0828 | $0.0828 | $0.0828 | $0.0828 | $10.61M | $618.89M |
| Nov 9, 2025 | $0.0831 | $0.0831 | $0.0831 | $0.0831 | $11.74M | $621.24M |
| Nov 8, 2025 | $0.0869 | $0.0869 | $0.0869 | $0.0869 | $11.89M | $649.92M |
| Nov 7, 2025 | $0.0849 | $0.0849 | $0.0849 | $0.0849 | $10.31M | $634.25M |
| Nov 6, 2025 | $0.0820 | $0.0820 | $0.0820 | $0.0820 | $9.06M | $614.18M |
| Nov 5, 2025 | $0.0812 | $0.0812 | $0.0812 | $0.0812 | $10.87M | $606.69M |
| Nov 4, 2025 | $0.0805 | $0.0805 | $0.0805 | $0.0805 | $9.77M | $601.91M |
| Nov 3, 2025 | $0.0808 | $0.0808 | $0.0808 | $0.0808 | $10.11M | $603.68M |
| Nov 2, 2025 | $0.0818 | $0.0818 | $0.0818 | $0.0818 | $10.43M | $611.90M |
| Nov 1, 2025 | $0.0808 | $0.0808 | $0.0808 | $0.0808 | $11.05M | $604.38M |
| Oct 31, 2025 | $0.0806 | $0.0806 | $0.0806 | $0.0806 | $9.24M | $602.25M |
| Oct 30, 2025 | $0.0789 | $0.0789 | $0.0789 | $0.0789 | $82.05M | $590.46M |
| Oct 29, 2025 | $0.0781 | $0.0781 | $0.0781 | $0.0781 | $548.61M | $584.75M |
| Oct 28, 2025 | $0.0773 | $0.0773 | $0.0773 | $0.0773 | $10.01M | $578.17M |
| Oct 27, 2025 | $0.0791 | $0.0791 | $0.0791 | $0.0791 | $9.60M | $591.33M |
| Oct 26, 2025 | $0.0784 | $0.0784 | $0.0784 | $0.0784 | $10.21M | $586.08M |
| Oct 25, 2025 | $0.0790 | $0.0790 | $0.0790 | $0.0790 | $11.18M | $590.16M |
| Oct 24, 2025 | $0.0776 | $0.0776 | $0.0776 | $0.0776 | $11.04M | $579.97M |
| Oct 23, 2025 | $0.0762 | $0.0762 | $0.0762 | $0.0762 | $11.07M | $569.80M |
| Oct 22, 2025 | $0.0798 | $0.0798 | $0.0798 | $0.0798 | $10.42M | $596.57M |
| Oct 21, 2025 | $0.0790 | $0.0790 | $0.0790 | $0.0790 | $10.16M | $590.55M |
| Oct 20, 2025 | $0.0760 | $0.0760 | $0.0760 | $0.0760 | $10.16M | $568.46M |
| Oct 19, 2025 | $0.0796 | $0.0796 | $0.0796 | $0.0796 | $10.82M | $595.00M |
| Oct 18, 2025 | $0.0794 | $0.0794 | $0.0794 | $0.0794 | $11.52M | $593.95M |
| Oct 17, 2025 | $0.0789 | $0.0789 | $0.0789 | $0.0789 | $9.61M | $590.00M |
| Oct 16, 2025 | $0.0766 | $0.0766 | $0.0766 | $0.0766 | $10.91M | $572.35M |
| Oct 15, 2025 | $0.0791 | $0.0791 | $0.0791 | $0.0791 | $8.57M | $591.70M |
| Oct 14, 2025 | $0.0795 | $0.0795 | $0.0795 | $0.0795 | $9.77M | $594.19M |
| Oct 13, 2025 | $0.0781 | $0.0781 | $0.0781 | $0.0781 | $9.45M | $584.27M |
| Oct 12, 2025 | $0.0797 | $0.0797 | $0.0797 | $0.0797 | $9.59M | $596.13M |
| Oct 11, 2025 | $0.0801 | $0.0801 | $0.0801 | $0.0801 | $10.58M | $599.25M |
| Oct 10, 2025 | $0.0819 | $0.0819 | $0.0819 | $0.0819 | $11.00M | $612.27M |
| Oct 9, 2025 | $0.0816 | $0.0816 | $0.0816 | $0.0816 | $10.76M | $611.39M |
| Oct 8, 2025 | $0.0821 | $0.0821 | $0.0821 | $0.0821 | $11.27M | $613.52M |
| Oct 7, 2025 | $0.0842 | $0.0842 | $0.0842 | $0.0842 | $11.05M | $618.56M |
| Oct 6, 2025 | $0.0798 | $0.0798 | $0.0798 | $0.0798 | $10.36M | $586.16M |
| Oct 5, 2025 | $0.0834 | $0.0834 | $0.0834 | $0.0834 | $10.14M | $612.60M |
| Oct 4, 2025 | $0.0832 | $0.0832 | $0.0832 | $0.0832 | $8.27M | $611.68M |
| Oct 3, 2025 | $0.0803 | $0.0803 | $0.0803 | $0.0803 | $6.20M | $589.92M |
| Oct 2, 2025 | $0.0801 | $0.0801 | $0.0801 | $0.0801 | $7.24M | $588.59M |
| Oct 1, 2025 | $0.0839 | $0.0839 | $0.0839 | $0.0839 | $7.40M | $616.28M |
| Sep 30, 2025 | $0.0858 | $0.0858 | $0.0858 | $0.0858 | $6.95M | $629.99M |
| Sep 29, 2025 | $0.0885 | $0.0885 | $0.0885 | $0.0885 | $6.07M | $650.51M |
| Sep 28, 2025 | $0.0887 | $0.0887 | $0.0887 | $0.0887 | $5.73M | $651.86M |
| Sep 27, 2025 | $0.0885 | $0.0885 | $0.0885 | $0.0885 | $5.36M | $650.11M |
| Sep 26, 2025 | $0.0884 | $0.0884 | $0.0884 | $0.0884 | $5.12M | $649.25M |
| Sep 25, 2025 | $0.0901 | $0.0901 | $0.0901 | $0.0901 | $5.58M | $662.28M |
| Sep 24, 2025 | $0.0874 | $0.0874 | $0.0874 | $0.0874 | $5.95M | $642.24M |
| Sep 23, 2025 | $0.0867 | $0.0867 | $0.0867 | $0.0867 | $6.15M | $636.48M |
| Sep 22, 2025 | $0.0866 | $0.0866 | $0.0866 | $0.0866 | $5.41M | $635.87M |
| Sep 21, 2025 | $0.0933 | $0.0933 | $0.0933 | $0.0933 | $4.92M | $685.36M |
| Sep 20, 2025 | $0.0881 | $0.0881 | $0.0881 | $0.0881 | $6.25M | $647.05M |
| Sep 19, 2025 | $0.0850 | $0.0850 | $0.0850 | $0.0850 | $6.32M | $624.48M |
| Sep 18, 2025 | $0.0845 | $0.0845 | $0.0845 | $0.0845 | $5.73M | $621.05M |
| Sep 17, 2025 | $0.0850 | $0.0850 | $0.0850 | $0.0850 | $5.46M | $624.31M |
| Sep 16, 2025 | $0.0825 | $0.0825 | $0.0825 | $0.0825 | $5.46M | $606.03M |
| Sep 15, 2025 | $0.0827 | $0.0827 | $0.0827 | $0.0827 | $5.37M | $607.16M |
| Sep 14, 2025 | $0.0821 | $0.0821 | $0.0821 | $0.0821 | $5.51M | $602.68M |
| Sep 13, 2025 | $0.0776 | $0.0776 | $0.0776 | $0.0776 | $5.24M | $570.12M |
| Sep 12, 2025 | $0.0756 | $0.0756 | $0.0756 | $0.0756 | $4.86M | $555.31M |
| Sep 11, 2025 | $0.0749 | $0.0749 | $0.0749 | $0.0749 | $5.05M | $550.46M |
| Sep 10, 2025 | $0.0747 | $0.0747 | $0.0747 | $0.0747 | $5.09M | $548.81M |
| Sep 9, 2025 | $0.0747 | $0.0747 | $0.0747 | $0.0747 | $5.09M | $548.68M |
| Sep 8, 2025 | $0.0740 | $0.0740 | $0.0740 | $0.0740 | $5.02M | $544.19M |
| Sep 7, 2025 | $0.0743 | $0.0743 | $0.0743 | $0.0743 | $5.07M | $545.47M |
| Sep 6, 2025 | $0.0743 | $0.0743 | $0.0743 | $0.0743 | $5.04M | $545.50M |
| Sep 5, 2025 | $0.0742 | $0.0742 | $0.0742 | $0.0742 | $5.08M | $545.26M |
| Sep 4, 2025 | $0.0739 | $0.0739 | $0.0739 | $0.0739 | $4.59M | $543.05M |
| Sep 3, 2025 | $0.0743 | $0.0743 | $0.0743 | $0.0743 | $5.01M | $545.97M |
| Sep 2, 2025 | $0.0741 | $0.0741 | $0.0741 | $0.0741 | $4.75M | $544.84M |
| Sep 1, 2025 | $0.0759 | $0.0759 | $0.0759 | $0.0759 | $4.14M | $557.35M |
| Aug 31, 2025 | $0.0770 | $0.0770 | $0.0770 | $0.0770 | $4.83M | $565.18M |
| Aug 30, 2025 | $0.0763 | $0.0763 | $0.0763 | $0.0763 | $4.46M | $560.47M |
| Aug 29, 2025 | $0.0770 | $0.0770 | $0.0770 | $0.0770 | $5.03M | $550.27M |
| Aug 28, 2025 | $0.0760 | $0.0760 | $0.0760 | $0.0760 | $4.45M | $543.22M |
| Aug 27, 2025 | $0.0768 | $0.0768 | $0.0768 | $0.0768 | $4.68M | $548.90M |
| Aug 26, 2025 | $0.0757 | $0.0757 | $0.0757 | $0.0757 | $4.89M | $540.94M |
| Aug 25, 2025 | $0.0747 | $0.0747 | $0.0747 | $0.0747 | $4.36M | $534.29M |
| Aug 24, 2025 | $0.0771 | $0.0771 | $0.0771 | $0.0771 | $6.62M | $551.24M |
| Aug 23, 2025 | $0.0706 | $0.0706 | $0.0706 | $0.0706 | $4.01M | $504.64M |
| Aug 22, 2025 | $0.0704 | $0.0704 | $0.0704 | $0.0704 | $3.00M | $503.02M |
| Aug 21, 2025 | $0.0709 | $0.0709 | $0.0709 | $0.0709 | $2.96M | $506.59M |
| Aug 20, 2025 | $0.0702 | $0.0702 | $0.0702 | $0.0702 | $2.78M | $502.00M |