Bella Protocol
BEL
Rank #1435
$0.1478
Updated 27 days ago
Market Cap
$11.83M
24h Volume
$4.07M
Avg Volume (6m)
$13.37M
24h High/Low
$0.1497
$0.1391
$0.1391
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
BNB Chain Ecosystem
Decentralized Finance (DeFi)
Manta Network Ecosystem
Binance Launchpool
YZi Labs (Prev. Binance Labs) Portfolio
Yield Farming
Yield Aggregator
Chains
Ethereum
0xa91ac63d040deb1...
Binance Smart Chain
0x8443f091997f06a...
Manta Pacific
0xb385e52903c802b...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.1478 | $0.1497 | $0.1391 | $0.1478 | $4.07M | $11.83M |
| Dec 2, 2025 | $0.1375 | $0.1469 | $0.1364 | $0.1462 | $3.24M | $11.26M |
| Dec 1, 2025 | $0.1482 | $0.1482 | $0.1353 | $0.1375 | $3.46M | $10.99M |
| Nov 30, 2025 | $0.1475 | $0.1498 | $0.1463 | $0.1496 | $2.39M | $11.82M |
| Nov 29, 2025 | $0.1504 | $0.1534 | $0.1475 | $0.1475 | $3.36M | $12.02M |
| Nov 28, 2025 | $0.1542 | $0.1542 | $0.1487 | $0.1508 | $3.19M | $12.15M |
| Nov 27, 2025 | $0.1587 | $0.1588 | $0.1550 | $0.1550 | $2.66M | $12.56M |
| Nov 26, 2025 | $0.1603 | $0.1603 | $0.1556 | $0.1591 | $2.54M | $12.65M |
| Nov 25, 2025 | $0.1588 | $0.1603 | $0.1573 | $0.1601 | $2.64M | $12.72M |
| Nov 24, 2025 | $0.1556 | $0.1608 | $0.1538 | $0.1591 | $2.61M | $12.56M |
| Nov 23, 2025 | $0.1571 | $0.1604 | $0.1563 | $0.1566 | $4.55M | $12.63M |
| Nov 22, 2025 | $0.1566 | $0.1590 | $0.1508 | $0.1578 | $5.05M | $12.33M |
| Nov 21, 2025 | $0.1650 | $0.1690 | $0.1507 | $0.1527 | $5.82M | $12.66M |
| Nov 20, 2025 | $0.1676 | $0.1766 | $0.1615 | $0.1678 | $3.53M | $13.50M |
| Nov 19, 2025 | $0.1708 | $0.1708 | $0.1610 | $0.1665 | $2.98M | $13.40M |
| Nov 18, 2025 | $0.1685 | $0.1729 | $0.1672 | $0.1714 | $3.50M | $13.56M |
| Nov 17, 2025 | $0.1748 | $0.1768 | $0.1664 | $0.1678 | $3.38M | $13.82M |
| Nov 16, 2025 | $0.1756 | $0.1775 | $0.1682 | $0.1724 | $4.11M | $13.91M |
| Nov 15, 2025 | $0.1718 | $0.1790 | $0.1714 | $0.1747 | $3.60M | $13.98M |
| Nov 14, 2025 | $0.1754 | $0.1754 | $0.1687 | $0.1717 | $3.87M | $13.75M |
| Nov 13, 2025 | $0.1814 | $0.1850 | $0.1709 | $0.1757 | $3.51M | $14.46M |
| Nov 12, 2025 | $0.1842 | $0.1901 | $0.1790 | $0.1827 | $3.96M | $14.85M |
| Nov 11, 2025 | $0.1899 | $0.1964 | $0.1887 | $0.1899 | $5.12M | $15.22M |
| Nov 10, 2025 | $0.1919 | $0.1919 | $0.1919 | $0.1919 | $10.02M | $15.35M |
| Nov 9, 2025 | $0.1943 | $0.1943 | $0.1943 | $0.1943 | $6.94M | $15.55M |
| Nov 8, 2025 | $0.1929 | $0.1929 | $0.1929 | $0.1929 | $7.10M | $15.46M |
| Nov 7, 2025 | $0.1813 | $0.1813 | $0.1813 | $0.1813 | $7.34M | $14.50M |
| Nov 6, 2025 | $0.1896 | $0.1896 | $0.1896 | $0.1896 | $9.49M | $15.18M |
| Nov 5, 2025 | $0.1941 | $0.1941 | $0.1941 | $0.1941 | $20.91M | $15.53M |
| Nov 4, 2025 | $0.1907 | $0.1907 | $0.1907 | $0.1907 | $9.60M | $15.25M |
| Nov 3, 2025 | $0.2163 | $0.2163 | $0.2163 | $0.2163 | $6.26M | $17.30M |
| Nov 2, 2025 | $0.2190 | $0.2190 | $0.2190 | $0.2190 | $10.41M | $17.51M |
| Nov 1, 2025 | $0.2123 | $0.2123 | $0.2123 | $0.2123 | $20.31M | $16.99M |
| Oct 31, 2025 | $0.2098 | $0.2098 | $0.2098 | $0.2098 | $25.32M | $16.78M |
| Oct 30, 2025 | $0.2123 | $0.2123 | $0.2123 | $0.2123 | $7.01M | $16.99M |
| Oct 29, 2025 | $0.2227 | $0.2227 | $0.2227 | $0.2227 | $7.20M | $17.82M |
| Oct 28, 2025 | $0.2313 | $0.2313 | $0.2313 | $0.2313 | $9.85M | $18.47M |
| Oct 27, 2025 | $0.2372 | $0.2372 | $0.2372 | $0.2372 | $12.88M | $18.99M |
| Oct 26, 2025 | $0.2391 | $0.2391 | $0.2391 | $0.2391 | $18.81M | $19.12M |
| Oct 25, 2025 | $0.2614 | $0.2614 | $0.2614 | $0.2614 | $77.55M | $20.92M |
| Oct 24, 2025 | $0.2688 | $0.2688 | $0.2688 | $0.2688 | $67.80M | $21.50M |
| Oct 23, 2025 | $0.2135 | $0.2135 | $0.2135 | $0.2135 | $12.47M | $17.06M |
| Oct 22, 2025 | $0.2201 | $0.2201 | $0.2201 | $0.2201 | $15.19M | $17.60M |
| Oct 21, 2025 | $0.2480 | $0.2480 | $0.2480 | $0.2480 | $27.39M | $19.88M |
| Oct 20, 2025 | $0.2573 | $0.2573 | $0.2573 | $0.2573 | $23.56M | $20.61M |
| Oct 19, 2025 | $0.2715 | $0.2715 | $0.2715 | $0.2715 | $35.32M | $21.72M |
| Oct 18, 2025 | $0.2795 | $0.2795 | $0.2795 | $0.2795 | $108.36M | $22.36M |
| Oct 17, 2025 | $0.3245 | $0.3245 | $0.3245 | $0.3245 | $380.57M | $26.09M |
| Oct 16, 2025 | $0.3208 | $0.3208 | $0.3208 | $0.3208 | $82.33M | $25.76M |
| Oct 15, 2025 | $0.2577 | $0.2577 | $0.2577 | $0.2577 | $53.13M | $20.61M |
| Oct 14, 2025 | $0.2794 | $0.2794 | $0.2794 | $0.2794 | $79.66M | $22.36M |
| Oct 13, 2025 | $0.2136 | $0.2136 | $0.2136 | $0.2136 | $49.79M | $17.06M |
| Oct 12, 2025 | $0.2167 | $0.2167 | $0.2167 | $0.2167 | $95.53M | $17.37M |
| Oct 11, 2025 | $0.1544 | $0.1544 | $0.1544 | $0.1544 | $11.84M | $12.49M |
| Oct 10, 2025 | $0.2326 | $0.2326 | $0.2326 | $0.2326 | $3.31M | $18.60M |
| Oct 9, 2025 | $0.2386 | $0.2386 | $0.2386 | $0.2386 | $3.93M | $19.09M |
| Oct 8, 2025 | $0.2374 | $0.2374 | $0.2374 | $0.2374 | $4.51M | $18.99M |
| Oct 7, 2025 | $0.2468 | $0.2468 | $0.2468 | $0.2468 | $2.99M | $19.74M |
| Oct 6, 2025 | $0.2403 | $0.2403 | $0.2403 | $0.2403 | $3.23M | $19.23M |
| Oct 5, 2025 | $0.2401 | $0.2401 | $0.2401 | $0.2401 | $3.20M | $19.21M |
| Oct 4, 2025 | $0.2481 | $0.2481 | $0.2481 | $0.2481 | $6.97M | $19.85M |
| Oct 3, 2025 | $0.2476 | $0.2476 | $0.2476 | $0.2476 | $3.36M | $19.80M |
| Oct 2, 2025 | $0.2427 | $0.2427 | $0.2427 | $0.2427 | $3.96M | $19.42M |
| Oct 1, 2025 | $0.2353 | $0.2353 | $0.2353 | $0.2353 | $4.91M | $18.82M |
| Sep 30, 2025 | $0.2372 | $0.2372 | $0.2372 | $0.2372 | $4.39M | $19.01M |
| Sep 29, 2025 | $0.2413 | $0.2413 | $0.2413 | $0.2413 | $5.94M | $19.30M |
| Sep 28, 2025 | $0.2374 | $0.2374 | $0.2374 | $0.2374 | $4.78M | $19.00M |
| Sep 27, 2025 | $0.2350 | $0.2350 | $0.2350 | $0.2350 | $6.90M | $18.79M |
| Sep 26, 2025 | $0.2193 | $0.2193 | $0.2193 | $0.2193 | $6.95M | $17.53M |
| Sep 25, 2025 | $0.2366 | $0.2366 | $0.2366 | $0.2366 | $5.59M | $18.93M |
| Sep 24, 2025 | $0.2369 | $0.2369 | $0.2369 | $0.2369 | $6.38M | $18.95M |
| Sep 23, 2025 | $0.2380 | $0.2380 | $0.2380 | $0.2380 | $10.69M | $19.04M |
| Sep 22, 2025 | $0.2643 | $0.2643 | $0.2643 | $0.2643 | $14.33M | $21.15M |
| Sep 21, 2025 | $0.2596 | $0.2596 | $0.2596 | $0.2596 | $4.45M | $20.76M |
| Sep 20, 2025 | $0.2545 | $0.2545 | $0.2545 | $0.2545 | $6.84M | $20.36M |
| Sep 19, 2025 | $0.2637 | $0.2637 | $0.2637 | $0.2637 | $7.59M | $21.09M |
| Sep 18, 2025 | $0.2596 | $0.2596 | $0.2596 | $0.2596 | $21.14M | $20.77M |
| Sep 17, 2025 | $0.2552 | $0.2552 | $0.2552 | $0.2552 | $5.38M | $20.42M |
| Sep 16, 2025 | $0.2482 | $0.2482 | $0.2482 | $0.2482 | $7.22M | $19.86M |
| Sep 15, 2025 | $0.2574 | $0.2574 | $0.2574 | $0.2574 | $7.20M | $20.55M |
| Sep 14, 2025 | $0.2703 | $0.2703 | $0.2703 | $0.2703 | $5.86M | $21.61M |
| Sep 13, 2025 | $0.2635 | $0.2635 | $0.2635 | $0.2635 | $5.09M | $21.08M |
| Sep 12, 2025 | $0.2589 | $0.2589 | $0.2589 | $0.2589 | $3.80M | $20.71M |
| Sep 11, 2025 | $0.2569 | $0.2569 | $0.2569 | $0.2569 | $4.57M | $20.55M |
| Sep 10, 2025 | $0.2485 | $0.2485 | $0.2485 | $0.2485 | $4.41M | $19.87M |
| Sep 9, 2025 | $0.2471 | $0.2471 | $0.2471 | $0.2471 | $2.93M | $19.77M |
| Sep 8, 2025 | $0.2429 | $0.2429 | $0.2429 | $0.2429 | $2.06M | $19.44M |
| Sep 7, 2025 | $0.2383 | $0.2383 | $0.2383 | $0.2383 | $1.77M | $19.07M |
| Sep 6, 2025 | $0.2386 | $0.2386 | $0.2386 | $0.2386 | $2.83M | $19.08M |
| Sep 5, 2025 | $0.2349 | $0.2349 | $0.2349 | $0.2349 | $2.52M | $18.79M |
| Sep 4, 2025 | $0.2431 | $0.2431 | $0.2431 | $0.2431 | $2.18M | $19.45M |
| Sep 3, 2025 | $0.2418 | $0.2418 | $0.2418 | $0.2418 | $2.55M | $19.34M |
| Sep 2, 2025 | $0.2366 | $0.2366 | $0.2366 | $0.2366 | $3.06M | $18.92M |
| Sep 1, 2025 | $0.2414 | $0.2414 | $0.2414 | $0.2414 | $1.97M | $19.32M |
| Aug 31, 2025 | $0.2475 | $0.2475 | $0.2475 | $0.2475 | $2.24M | $19.80M |
| Aug 30, 2025 | $0.2439 | $0.2439 | $0.2439 | $0.2439 | $3.30M | $19.52M |
| Aug 29, 2025 | $0.2567 | $0.2567 | $0.2567 | $0.2567 | $2.89M | $20.53M |
| Aug 28, 2025 | $0.2493 | $0.2493 | $0.2493 | $0.2493 | $3.46M | $19.96M |
| Aug 27, 2025 | $0.2491 | $0.2491 | $0.2491 | $0.2491 | $3.19M | $19.93M |
| Aug 26, 2025 | $0.2361 | $0.2361 | $0.2361 | $0.2361 | $4.82M | $18.89M |
| Aug 25, 2025 | $0.2578 | $0.2578 | $0.2578 | $0.2578 | $4.21M | $20.64M |
| Aug 24, 2025 | $0.2664 | $0.2664 | $0.2664 | $0.2664 | $2.76M | $21.31M |
| Aug 23, 2025 | $0.2722 | $0.2722 | $0.2722 | $0.2722 | $4.24M | $21.79M |
| Aug 22, 2025 | $0.2498 | $0.2498 | $0.2498 | $0.2498 | $2.88M | $19.97M |
| Aug 21, 2025 | $0.2598 | $0.2598 | $0.2598 | $0.2598 | $3.78M | $20.80M |
| Aug 20, 2025 | $0.2456 | $0.2456 | $0.2456 | $0.2456 | $4.36M | $19.65M |
| Aug 19, 2025 | $0.2544 | $0.2544 | $0.2544 | $0.2544 | $3.59M | $20.35M |
| Aug 18, 2025 | $0.2676 | $0.2676 | $0.2676 | $0.2676 | $3.18M | $21.40M |
| Aug 17, 2025 | $0.2653 | $0.2653 | $0.2653 | $0.2653 | $2.92M | $21.22M |
| Aug 16, 2025 | $0.2537 | $0.2537 | $0.2537 | $0.2537 | $3.78M | $20.31M |
| Aug 15, 2025 | $0.2545 | $0.2545 | $0.2545 | $0.2545 | $6.07M | $20.36M |
| Aug 14, 2025 | $0.2786 | $0.2786 | $0.2786 | $0.2786 | $5.96M | $22.29M |
| Aug 13, 2025 | $0.2710 | $0.2710 | $0.2710 | $0.2710 | $5.29M | $21.68M |
| Aug 12, 2025 | $0.2571 | $0.2571 | $0.2571 | $0.2571 | $7.18M | $20.57M |
| Aug 11, 2025 | $0.2751 | $0.2751 | $0.2751 | $0.2751 | $5.69M | $22.01M |
| Aug 10, 2025 | $0.2804 | $0.2804 | $0.2804 | $0.2804 | $4.52M | $22.41M |
| Aug 9, 2025 | $0.2730 | $0.2730 | $0.2730 | $0.2730 | $5.49M | $21.84M |
| Aug 8, 2025 | $0.2708 | $0.2708 | $0.2708 | $0.2708 | $8.59M | $21.63M |
| Aug 7, 2025 | $0.2588 | $0.2588 | $0.2588 | $0.2588 | $5.37M | $20.71M |
| Aug 6, 2025 | $0.2506 | $0.2506 | $0.2506 | $0.2506 | $4.21M | $20.04M |
| Aug 5, 2025 | $0.2608 | $0.2608 | $0.2608 | $0.2608 | $3.49M | $20.86M |
| Aug 4, 2025 | $0.2533 | $0.2533 | $0.2533 | $0.2533 | $3.36M | $20.27M |
| Aug 3, 2025 | $0.2420 | $0.2420 | $0.2420 | $0.2420 | $4.28M | $19.36M |
| Aug 2, 2025 | $0.2512 | $0.2512 | $0.2512 | $0.2512 | $7.86M | $20.10M |
| Aug 1, 2025 | $0.2647 | $0.2647 | $0.2647 | $0.2647 | $18.01M | $21.19M |
| Jul 31, 2025 | $0.2763 | $0.2763 | $0.2763 | $0.2763 | $5.08M | $22.10M |
| Jul 30, 2025 | $0.2792 | $0.2792 | $0.2792 | $0.2792 | $5.31M | $22.32M |
| Jul 29, 2025 | $0.2857 | $0.2857 | $0.2857 | $0.2857 | $13.75M | $22.85M |
| Jul 28, 2025 | $0.3015 | $0.3015 | $0.3015 | $0.3015 | $7.40M | $24.12M |
| Jul 27, 2025 | $0.2856 | $0.2856 | $0.2856 | $0.2856 | $6.90M | $22.86M |
| Jul 26, 2025 | $0.2797 | $0.2797 | $0.2797 | $0.2797 | $4.25M | $22.37M |
| Jul 25, 2025 | $0.2732 | $0.2732 | $0.2732 | $0.2732 | $5.93M | $21.83M |
| Jul 24, 2025 | $0.2842 | $0.2842 | $0.2842 | $0.2842 | $9.30M | $22.72M |
| Jul 23, 2025 | $0.3112 | $0.3112 | $0.3112 | $0.3112 | $8.69M | $24.88M |
| Jul 22, 2025 | $0.3107 | $0.3107 | $0.3107 | $0.3107 | $6.34M | $24.90M |
| Jul 21, 2025 | $0.3032 | $0.3032 | $0.3032 | $0.3032 | $6.46M | $24.26M |
| Jul 20, 2025 | $0.2934 | $0.2934 | $0.2934 | $0.2934 | $4.02M | $23.48M |
| Jul 19, 2025 | $0.2884 | $0.2884 | $0.2884 | $0.2884 | $7.84M | $23.03M |
| Jul 18, 2025 | $0.2908 | $0.2908 | $0.2908 | $0.2908 | $9.41M | $23.27M |
| Jul 17, 2025 | $0.2948 | $0.2948 | $0.2948 | $0.2948 | $9.69M | $23.59M |
| Jul 16, 2025 | $0.2825 | $0.2825 | $0.2825 | $0.2825 | $7.25M | $22.60M |
| Jul 15, 2025 | $0.2799 | $0.2799 | $0.2799 | $0.2799 | $7.70M | $22.38M |
| Jul 14, 2025 | $0.2815 | $0.2815 | $0.2815 | $0.2815 | $9.76M | $22.52M |
| Jul 13, 2025 | $0.3007 | $0.3007 | $0.3007 | $0.3007 | $11.77M | $24.03M |
| Jul 12, 2025 | $0.2752 | $0.2752 | $0.2752 | $0.2752 | $22.91M | $21.99M |
| Jul 11, 2025 | $0.2679 | $0.2679 | $0.2679 | $0.2679 | $8.13M | $21.41M |
| Jul 10, 2025 | $0.2552 | $0.2552 | $0.2552 | $0.2552 | $7.08M | $20.42M |
| Jul 9, 2025 | $0.2507 | $0.2507 | $0.2507 | $0.2507 | $18.07M | $20.06M |
| Jul 8, 2025 | $0.2591 | $0.2591 | $0.2591 | $0.2591 | $13.30M | $20.72M |
| Jul 7, 2025 | $0.2373 | $0.2373 | $0.2373 | $0.2373 | $3.78M | $18.97M |
| Jul 6, 2025 | $0.2332 | $0.2332 | $0.2332 | $0.2332 | $7.77M | $18.64M |
| Jul 5, 2025 | $0.2325 | $0.2325 | $0.2325 | $0.2325 | $7.73M | $18.61M |
| Jul 4, 2025 | $0.2469 | $0.2469 | $0.2469 | $0.2469 | $17.54M | $19.74M |
| Jul 3, 2025 | $0.2514 | $0.2514 | $0.2514 | $0.2514 | $19.76M | $20.03M |
| Jul 2, 2025 | $0.2421 | $0.2421 | $0.2421 | $0.2421 | $52.02M | $19.36M |
| Jul 1, 2025 | $0.2197 | $0.2197 | $0.2197 | $0.2197 | $5.38M | $17.58M |
| Jun 30, 2025 | $0.2300 | $0.2300 | $0.2300 | $0.2300 | $12.46M | $18.40M |