Bella Protocol (BEL) historical data and Live price

Bella Protocol

BEL

$ 2.76 + 6.106 %

0.00005446 BTC

MARKET CAP
61.67 M

24H VOLUME
56.873 M

CIRC.SUPPLY
22.375 M

MAX SUPPLY
100 M

BEL

USD

Rank376

1H -1.55 %

24H 6.11 %

7D 38.55 %

EXPLORER 1

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
3/6/21	2.465	2.987	2.458	2.877	58,265,181.62	64,377,174.31
3/5/21	2.19	2.54	2.06	2.468	29,331,473.63	55,228,550.17
3/4/21	2.263	2.439	2.159	2.192	16,901,944.43	49,041,763.33
3/3/21	2.078	2.375	2.06	2.268	16,787,635.33	50,737,246.8
3/2/21	2.144	2.267	2.007	2.077	12,877,538.01	46,484,048.17
3/1/21	1.92	2.177	1.92	2.148	11,362,553.15	48,065,982.93
2/28/21	2.042	2.067	1.778	1.918	13,880,586.6	42,922,090.73
2/27/21	1.916	2.215	1.916	2.045	16,641,974.15	45,764,809.92
2/26/21	1.969	2.075	1.785	1.914	17,422,846.4	42,821,087.85
2/25/21	2.231	2.409	1.973	1.973	22,553,268.3	44,140,619.92
2/24/21	1.971	2.275	1.849	2.23	30,369,441.59	49,901,572.04
2/23/21	2.564	2.569	1.603	1.97	45,824,813.67	44,081,204.07
2/22/21	2.93	2.937	2.204	2.565	30,532,555.02	57,395,776.04
2/21/21	3.002	3.17	2.866	2.93	25,496,479.58	65,553,965.11
2/20/21	3.332	3.464	2.847	3.008	33,716,940.95	67,301,266.23
2/19/21	3.284	3.648	3.185	3.329	36,175,371.81	74,490,254.33
2/18/21	3.128	3.397	3.023	3.282	35,335,897.79	73,434,928.17
2/17/21	3.084	3.284	2.774	3.129	33,282,624.58	70,010,162.75
2/16/21	2.572	3.187	2.494	3.085	40,770,248.04	69,022,712.75
2/15/21	2.881	2.915	2.286	2.57	32,320,586.02	57,509,863.18
2/14/21	3.308	3.339	2.841	2.894	25,434,239.55	64,746,169.38
2/13/21	3.469	3.658	3	3.309	43,859,643.1	74,029,659.34
2/12/21	3.18	3.553	3.082	3.466	39,068,408.67	77,557,920.23
2/11/21	2.75	3.376	2.677	3.188	50,300,274.1	71,325,079.23
2/10/21	2.937	2.964	2.448	2.759	38,030,646.3	61,728,998.71
2/9/21	2.436	2.941	2.368	2.937	49,960,204.91	65,706,763.24
2/8/21	2.276	2.672	2.264	2.442	47,798,002.93	54,642,078.89
2/7/21	2.083	2.302	1.939	2.276	31,668,788.49	50,932,084.09
2/6/21	2.258	2.459	2.035	2.081	24,154,707.7	46,563,729.96
2/5/21	2.158	2.347	2.109	2.26	25,092,268.39	50,558,918.42
2/4/21	2.117	2.216	1.976	2.159	17,436,563.43	31,311,906.05
2/3/21	2.233	2.268	2.099	2.117	17,253,664.61	30,689,784.64
2/2/21	2.113	2.37	1.969	2.233	48,076,022.44	32,378,845.69
2/1/21	1.605	2.175	1.555	2.11	38,551,933.53	30,593,975.97
1/31/21	1.535	1.771	1.525	1.605	18,492,249.54	23,279,153.78
1/30/21	1.462	1.654	1.395	1.535	19,088,986.79	22,252,188.42
1/29/21	1.546	1.568	1.421	1.46	15,067,825.49	21,172,002.88
1/28/21	1.336	1.802	1.313	1.549	46,619,083.46	22,457,508.88
1/27/21	1.521	1.522	1.309	1.334	7,914,168.752	19,346,762.863
1/26/21	1.511	1.564	1.37	1.519	10,955,048.333	22,020,099.175
1/25/21	1.616	1.697	1.501	1.512	9,911,655.343	21,920,162.858
1/24/21	1.659	1.711	1.558	1.615	10,329,095.629	23,422,531.928
1/23/21	1.676	1.799	1.619	1.658	18,985,117.214	24,046,792.91
1/22/21	1.432	1.726	1.304	1.679	29,109,045.046	24,352,175.601
1/21/21	1.326	1.625	1.249	1.434	41,900,828.6	20,790,678.987
1/20/21	1.234	1.328	1.184	1.325	11,775,998.037	19,212,249.133
1/19/21	1.393	1.393	1.237	1.237	9,021,460.14	17,934,492.901
1/18/21	1.298	1.539	1.285	1.391	23,916,794.777	20,170,898.023
1/17/21	1.104	1.32	1.063	1.298	18,146,071.424	18,820,162.068
1/16/21	1	1.128	0.994	1.105	10,852,691.654	16,019,307.181
1/15/21	0.973	1.05	0.926	1	8,411,462.135	14,506,618.404
1/14/21	0.951	0.993	0.931	0.971	6,300,297.59	14,075,586.073
1/13/21	0.857	0.956	0.835	0.952	5,982,889.351	13,797,552.484
1/12/21	0.903	0.932	0.835	0.857	6,744,163.241	12,426,693.901
1/11/21	1.025	1.025	0.808	0.904	12,692,534.158	13,104,469.265
1/10/21	1.096	1.16	0.955	1.025	9,644,901.392	14,867,797.271
1/9/21	1.011	1.123	1.004	1.096	9,238,413.876	15,897,559.813
1/8/21	0.948	1.078	0.872	1.011	12,270,345.438	14,661,200.678
1/7/21	0.967	1.077	0.939	0.948	10,002,848.594	13,748,174.834
1/6/21	0.928	1.023	0.908	0.968	8,582,986.216	14,039,232.869
1/5/21	0.864	0.968	0.832	0.928	9,086,726.742	13,450,287.201
1/4/21	0.895	0.968	0.822	0.863	7,877,604.795	12,512,721.696
1/3/21	0.853	0.902	0.839	0.893	5,695,266.831	12,948,961.315
1/2/21	0.891	0.891	0.84	0.853	4,758,223.656	12,369,318.657
1/1/21	0.853	0.921	0.846	0.891	5,314,182.883	12,914,183.008
12/31/20	0.867	0.872	0.832	0.852	3,777,571.448	12,356,026.827
12/30/20	0.825	0.87	0.817	0.866	4,740,367.404	12,562,999.118
12/29/20	0.884	0.889	0.806	0.825	3,567,397.102	11,966,475.451
12/28/20	0.82	0.919	0.82	0.883	3,816,024.883	12,808,331.312
12/27/20	0.82	0.86	0.788	0.82	3,817,930.826	11,889,488.758
12/26/20	0.832	0.849	0.796	0.82	2,640,293.537	11,883,381.852
12/25/20	0.882	0.899	0.818	0.832	3,230,665.259	12,058,380.829
12/24/20	0.825	0.883	0.77	0.883	4,744,956.809	12,798,256.736
12/23/20	1.01	1.064	0.785	0.823	7,399,686.82	11,936,914.93
12/22/20	1.036	1.068	0.953	1.01	5,053,891.821	14,641,978.527
12/21/20	1.081	1.112	1.006	1.038	4,678,400.508	15,045,183.162
12/20/20	1.179	1.179	1.072	1.082	5,830,102.399	15,689,424.48
12/19/20	1.258	1.287	1.177	1.178	6,471,005.527	17,082,751.54
12/18/20	1.17	1.297	1.125	1.258	9,213,971.11	18,234,021.552
12/17/20	1.119	1.249	1.082	1.171	11,026,629.101	16,984,117.511
12/16/20	1.095	1.149	1.028	1.12	7,186,084.651	16,236,196.69
12/15/20	1.097	1.143	1.08	1.095	4,685,160.302	15,875,544.621
12/14/20	1.152	1.153	1.081	1.098	6,058,456.237	15,919,147.757
12/13/20	1.11	1.181	1.073	1.152	8,378,946.59	16,701,147.023
12/12/20	1.14	1.201	1.084	1.11	9,188,596.542	16,089,817.433
12/11/20	1.29	1.29	1.105	1.142	11,015,383.136	16,558,468.084
12/10/20	1.385	1.396	1.255	1.291	15,372,748.05	18,718,715.658
12/9/20	1.305	1.543	1.298	1.385	32,474,468.042	20,087,582.857
12/8/20	1.199	1.371	1.183	1.304	32,673,747.488	18,912,094.96
12/7/20	1.194	1.246	1.177	1.2	18,555,782.888	17,401,209.909

Similar Coins