Beldex (BDX) historical data and Live price

beldex

Beldex

BDX
$ 0.041432 + 12.353 % 0.00000061 BTC
MARKET CAP
267.135 M
24H VOLUME
1.613 M
CIRC.SUPPLY
6.448 B
MAX SUPPLY
Rank251
1H 6.12 %
24H 12.35 %
7D 19.58 %
EXPLORER
CODE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/12/240.0340.040.0330.0391,298,617.71248,242,004.82
6/11/240.0340.0350.0320.0341,464,691.9222,383,274.59
6/10/240.0330.0350.0310.0341,411,190.27217,679,248.99
6/9/240.0330.0340.0320.0331,471,033.36215,579,796
6/8/240.0340.0350.0320.0321,396,835.06207,543,962.63
6/7/240.0350.0350.0320.0341,388,850.41221,566,637.6
6/6/240.0340.0350.0320.0351,171,966.74222,575,666.14
6/5/240.0330.0340.0310.0341,305,915.66216,842,814.98
6/4/240.0320.0340.0310.0331,327,572.88214,836,554.59
6/3/240.0310.0340.0310.0321,239,182.75207,124,331.77
6/2/240.0320.0330.0310.031957,439.21202,442,116.83
6/1/240.0320.0320.0310.0321,014,864.5205,372,670.38
5/31/240.0330.0330.030.0321,086,074.56205,039,696.99
5/30/240.0340.0340.0310.0331,043,852.87211,462,116.88
5/29/240.0310.0340.0270.034982,908.33217,353,049.98
5/28/240.0330.0340.030.031963,139.23200,755,891.15
5/27/240.0320.0330.0310.0331,267,905.65213,331,727.74
5/26/240.0320.0330.0310.0321,095,976.44208,083,902.3
5/25/240.0330.0340.0310.0321,333,894.07208,186,465.03
5/24/240.0340.0340.0320.0331,289,615.28211,633,831.64
5/23/240.0340.0340.0320.0341,047,544.28216,982,950.46
5/22/240.0340.0350.0330.0341,233,794.62220,313,935.97
5/21/240.0350.0350.0330.0344,218,621.39217,079,578.48
5/20/240.0340.0350.0330.0353,275,664.29226,122,166.98
5/19/240.0330.0350.0330.0343,280,925.18221,738,474.64
5/18/240.0350.0350.0330.0334,045,330.26215,574,668.3
5/17/240.0340.0350.0340.0351,298,708.07224,881,637.25
5/16/240.0340.0360.0340.0341,346,006.15220,263,092.38
5/15/240.0350.0350.0320.0341,475,721.57219,040,562.03
5/14/240.0370.0380.0340.0351,299,246.49225,411,398.78
5/13/240.0310.0370.030.0374,791,215.85239,814,039.16
5/12/240.0320.0320.030.0313,236,907.01197,452,164.51
5/11/240.0320.0330.0310.0321,238,198.72205,460,439.6
5/10/240.0330.0340.0320.0321,297,181.55208,865,774.34
4/30/240.0360.0370.0330.0351,160,942.96224,318,409.68
4/25/240.0390.0390.0370.0381,491,014.56247,365,434.12
6/24/230.0540.0540.0530.0544,339,678.64286,387,524.35
6/23/230.0540.0550.0540.0548,144,806.26288,120,552.26
6/22/230.0540.0540.0540.0546,926,651.14286,250,832.94
6/21/230.0540.0540.0530.0547,560,895.09288,269,377.78
6/20/230.0530.0540.0520.0547,427,930.04286,215,214.4
6/19/230.0530.0540.0530.0535,461,827.98284,772,250.55
6/18/230.0540.0540.0530.0535,044,619.03281,757,960.51
6/17/230.0540.0540.0530.0543,665,792.56285,540,387.1
6/16/230.0530.0550.0530.0544,642,043.81286,113,682.35
6/15/230.050.0530.050.0534,734,604.14282,055,158.56
6/14/230.0490.0510.0490.054,655,380.48264,982,104.59
6/13/230.0480.0490.0480.0494,726,371.65260,942,121.7
6/12/230.0460.0490.0460.0484,737,545.8256,015,185.02
6/11/230.0460.0470.0450.0464,721,762.81247,700,552.22
6/10/230.0480.0480.0450.0464,873,754.99243,563,326.99
6/9/230.0460.050.0460.0485,748,101.57256,563,738.99
6/8/230.0450.0460.0450.0463,925,748.4244,522,718.41
6/7/230.0460.0460.0450.0454,491,838.4239,849,996.34
6/6/230.0430.0460.0430.0464,257,787.91242,524,701.32
6/5/230.0450.0450.0420.0434,280,441.66229,070,048.44
6/4/230.0450.0460.0450.0453,691,735.05240,100,656.64
6/3/230.0410.0450.0410.0454,090,243.72238,510,566.37
6/2/230.0410.0410.040.0413,869,929.37218,117,936.27
6/1/230.0420.0420.0410.0413,679,253.94217,051,084.55
5/31/230.0420.0420.0410.0423,375,256.44224,413,114.45
5/30/230.0420.0420.0410.0423,785,111.8224,316,719.5
5/29/230.0420.0420.0410.0424,311,917.65221,648,713.71
5/28/230.0410.0420.0410.0424,004,767.79222,637,733.88
5/27/230.0430.0430.0410.0414,121,210218,947,900.57
5/26/230.0420.0430.0420.0434,612,222.8227,634,346.82
5/25/230.0430.0430.0420.0423,819,821.86225,210,901.19
5/24/230.0430.0430.0420.0433,070,336.17227,937,262.66
5/23/230.0430.0440.0430.0433,010,421.88229,257,859.42
5/22/230.0430.0430.0430.0432,799,984.43229,794,526.72
5/20/230.0430.0440.0430.0433,273,539.51231,464,768.88
5/18/230.0440.0440.0430.0443,150,968.12232,351,633.58
5/17/230.0440.0440.0440.0443,271,965236,346,782.37
5/16/230.0440.0440.0430.0443,157,647.17233,464,280.84
5/15/230.0440.0450.0440.0442,999,242.15235,399,576.55
5/14/230.0440.0450.0440.0443,107,338.17235,946,594.46
5/13/230.0450.0450.0440.0443,455,571.39235,960,938.38
5/12/230.0450.0450.0440.0453,965,939.09239,088,152.65
5/11/230.0450.0460.0450.0453,843,003.16179,910,935.73
5/10/230.0450.0460.0450.0453,284,393.56182,321,007.98
5/9/230.0450.0450.0440.0452,915,123.72179,668,793.4
5/8/230.0470.0470.0440.0452,483,892.56179,212,054.2
5/7/230.0470.0480.0470.0472,413,961.53188,337,449.38
5/6/230.0490.0490.0470.0472,367,226.45190,522,868.81
5/5/230.0490.0490.0490.0492,433,780.96195,765,931.86
5/4/230.050.050.0490.0492,237,900.13196,408,862.01
5/3/230.0510.0510.0490.052,463,142.34200,188,862.17
5/2/230.0480.0510.0480.0512,459,705.89204,132,730.27
5/1/230.0520.0520.0480.0481,940,902.96193,880,232.04
4/30/230.0540.0540.0520.0521,765,785.73210,484,238.5