Beldex
BDX
Rank #148
$0.0798
Updated 25 days ago
Market Cap
$599.79M
24h Volume
$11.19M
Avg Volume (6m)
$10.35M
24h High/Low
$0.0815
$0.0797
$0.0797
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0798 | $0.0815 | $0.0797 | $0.0798 | $11.19M | $599.79M |
| Dec 2, 2025 | $0.0802 | $0.0814 | $0.0800 | $0.0806 | $9.75M | $602.61M |
| Dec 1, 2025 | $0.0817 | $0.0817 | $0.0786 | $0.0805 | $11.38M | $595.85M |
| Nov 30, 2025 | $0.0820 | $0.0826 | $0.0815 | $0.0818 | $11.66M | $612.91M |
| Nov 29, 2025 | $0.0814 | $0.0820 | $0.0810 | $0.0819 | $11.20M | $609.39M |
| Nov 28, 2025 | $0.0812 | $0.0817 | $0.0809 | $0.0813 | $9.85M | $608.21M |
| Nov 27, 2025 | $0.0820 | $0.0820 | $0.0806 | $0.0812 | $11.13M | $606.89M |
| Nov 26, 2025 | $0.0821 | $0.0822 | $0.0795 | $0.0808 | $11.09M | $604.65M |
| Nov 25, 2025 | $0.0808 | $0.0826 | $0.0796 | $0.0822 | $9.59M | $607.67M |
| Nov 24, 2025 | $0.0795 | $0.0812 | $0.0786 | $0.0808 | $9.00M | $598.50M |
| Nov 23, 2025 | $0.0816 | $0.0816 | $0.0786 | $0.0802 | $10.26M | $596.74M |
| Nov 22, 2025 | $0.0824 | $0.0824 | $0.0799 | $0.0818 | $11.16M | $606.96M |
| Nov 21, 2025 | $0.0813 | $0.0825 | $0.0792 | $0.0822 | $11.07M | $607.54M |
| Nov 20, 2025 | $0.0834 | $0.0835 | $0.0805 | $0.0816 | $12.66M | $616.31M |
| Nov 19, 2025 | $0.0830 | $0.0836 | $0.0828 | $0.0833 | $11.38M | $621.97M |
| Nov 18, 2025 | $0.0829 | $0.0835 | $0.0828 | $0.0833 | $11.07M | $621.20M |
| Nov 17, 2025 | $0.0826 | $0.0832 | $0.0824 | $0.0829 | $10.77M | $618.27M |
| Nov 16, 2025 | $0.0829 | $0.0833 | $0.0824 | $0.0827 | $10.34M | $619.28M |
| Nov 15, 2025 | $0.0824 | $0.0831 | $0.0822 | $0.0829 | $11.46M | $618.49M |
| Nov 14, 2025 | $0.0828 | $0.0830 | $0.0824 | $0.0825 | $11.68M | $617.90M |
| Nov 13, 2025 | $0.0831 | $0.0839 | $0.0823 | $0.0828 | $10.14M | $618.94M |
| Nov 12, 2025 | $0.0833 | $0.0833 | $0.0816 | $0.0832 | $10.05M | $615.31M |
| 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 |
| Aug 19, 2025 | $0.0715 | $0.0715 | $0.0715 | $0.0715 | $2.91M | $510.62M |
| Aug 18, 2025 | $0.0723 | $0.0723 | $0.0723 | $0.0723 | $2.14M | $516.68M |
| Aug 17, 2025 | $0.0725 | $0.0725 | $0.0725 | $0.0725 | $2.16M | $517.89M |
| Aug 16, 2025 | $0.0725 | $0.0725 | $0.0725 | $0.0725 | $2.40M | $517.89M |
| Aug 15, 2025 | $0.0727 | $0.0727 | $0.0727 | $0.0727 | $2.33M | $519.98M |
| Aug 14, 2025 | $0.0725 | $0.0725 | $0.0725 | $0.0725 | $2.30M | $518.33M |
| Aug 13, 2025 | $0.0725 | $0.0725 | $0.0725 | $0.0725 | $2.92M | $517.98M |
| Aug 12, 2025 | $0.0725 | $0.0725 | $0.0725 | $0.0725 | $2.88M | $518.48M |
| Aug 11, 2025 | $0.0716 | $0.0716 | $0.0716 | $0.0716 | $2.17M | $511.59M |
| Aug 10, 2025 | $0.0727 | $0.0727 | $0.0727 | $0.0727 | $2.43M | $519.95M |
| Aug 9, 2025 | $0.0732 | $0.0732 | $0.0732 | $0.0732 | $2.33M | $523.60M |
| Aug 8, 2025 | $0.0736 | $0.0736 | $0.0736 | $0.0736 | $2.56M | $525.97M |
| Aug 7, 2025 | $0.0732 | $0.0732 | $0.0732 | $0.0732 | $3.21M | $522.90M |
| Aug 6, 2025 | $0.0735 | $0.0735 | $0.0735 | $0.0735 | $3.43M | $525.59M |
| Aug 5, 2025 | $0.0737 | $0.0737 | $0.0737 | $0.0737 | $2.87M | $527.21M |
| Aug 4, 2025 | $0.0738 | $0.0738 | $0.0738 | $0.0738 | $3.06M | $527.72M |
| Aug 3, 2025 | $0.0754 | $0.0754 | $0.0754 | $0.0754 | $2.68M | $539.44M |
| Aug 2, 2025 | $0.0740 | $0.0740 | $0.0740 | $0.0740 | $2.73M | $528.68M |
| Aug 1, 2025 | $0.0744 | $0.0744 | $0.0744 | $0.0744 | $3.18M | $531.48M |
| Jul 31, 2025 | $0.0766 | $0.0766 | $0.0766 | $0.0766 | $3.33M | $547.66M |
| Jul 30, 2025 | $0.0758 | $0.0758 | $0.0758 | $0.0758 | $3.17M | $541.92M |
| Jul 29, 2025 | $0.0758 | $0.0758 | $0.0758 | $0.0758 | $3.17M | $541.59M |
| Jul 28, 2025 | $0.0750 | $0.0750 | $0.0750 | $0.0750 | $2.63M | $536.22M |
| Jul 27, 2025 | $0.0743 | $0.0743 | $0.0743 | $0.0743 | $3.07M | $530.76M |
| Jul 26, 2025 | $0.0740 | $0.0740 | $0.0740 | $0.0740 | $3.17M | $529.04M |
| Jul 25, 2025 | $0.0741 | $0.0741 | $0.0741 | $0.0741 | $2.79M | $529.07M |
| Jul 24, 2025 | $0.0731 | $0.0731 | $0.0731 | $0.0731 | $3.30M | $522.49M |
| Jul 23, 2025 | $0.0740 | $0.0740 | $0.0740 | $0.0740 | $2.70M | $528.55M |
| Jul 22, 2025 | $0.0736 | $0.0736 | $0.0736 | $0.0736 | $2.40M | $526.51M |
| Jul 21, 2025 | $0.0740 | $0.0740 | $0.0740 | $0.0740 | $2.89M | $529.08M |
| Jul 20, 2025 | $0.0738 | $0.0738 | $0.0738 | $0.0738 | $3.10M | $527.12M |
| Jul 19, 2025 | $0.0737 | $0.0737 | $0.0737 | $0.0737 | $3.40M | $527.14M |
| Jul 18, 2025 | $0.0739 | $0.0739 | $0.0739 | $0.0739 | $3.80M | $528.55M |
| Jul 17, 2025 | $0.0696 | $0.0696 | $0.0696 | $0.0696 | $4.33M | $497.24M |
| Jul 16, 2025 | $0.0686 | $0.0686 | $0.0686 | $0.0686 | $4.23M | $489.33M |
| Jul 15, 2025 | $0.0656 | $0.0656 | $0.0656 | $0.0656 | $3.45M | $468.47M |
| Jul 14, 2025 | $0.0625 | $0.0625 | $0.0625 | $0.0625 | $3.40M | $446.08M |
| Jul 13, 2025 | $0.0630 | $0.0630 | $0.0630 | $0.0630 | $3.46M | $450.49M |
| Jul 12, 2025 | $0.0622 | $0.0622 | $0.0622 | $0.0622 | $3.43M | $444.36M |
| Jul 11, 2025 | $0.0615 | $0.0615 | $0.0615 | $0.0615 | $3.37M | $439.46M |
| Jul 10, 2025 | $0.0616 | $0.0616 | $0.0616 | $0.0616 | $3.53M | $440.39M |
| Jul 9, 2025 | $0.0608 | $0.0608 | $0.0608 | $0.0608 | $3.34M | $434.75M |
| Jul 8, 2025 | $0.0612 | $0.0612 | $0.0612 | $0.0612 | $2.93M | $437.11M |
| Jul 7, 2025 | $0.0604 | $0.0604 | $0.0604 | $0.0604 | $2.73M | $431.59M |
| Jul 6, 2025 | $0.0606 | $0.0606 | $0.0606 | $0.0606 | $2.60M | $433.06M |
| Jul 5, 2025 | $0.0602 | $0.0602 | $0.0602 | $0.0602 | $3.09M | $429.91M |
| Jul 4, 2025 | $0.0607 | $0.0607 | $0.0607 | $0.0607 | $3.53M | $433.68M |
| Jul 3, 2025 | $0.0611 | $0.0611 | $0.0611 | $0.0611 | $2.96M | $436.91M |
| Jul 2, 2025 | $0.0613 | $0.0613 | $0.0613 | $0.0613 | $3.01M | $438.23M |
| Jul 1, 2025 | $0.0606 | $0.0606 | $0.0606 | $0.0606 | $3.35M | $433.19M |
| Jun 30, 2025 | $0.0608 | $0.0608 | $0.0608 | $0.0608 | $3.07M | $434.51M |
| Jun 29, 2025 | $0.0604 | $0.0604 | $0.0604 | $0.0604 | $3.32M | $431.71M |
| Jun 28, 2025 | $0.0609 | $0.0609 | $0.0609 | $0.0609 | $2.96M | $434.91M |