Beldex
BDX
Rank #148
$0.0798
Updated 25 days ago
Market Cap
$599.79M
24h Volume
$11.19M
Avg Volume (90d)
$19.47M
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 |