- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Bella Protocol (BEL) historical data and Live price
Bella Protocol
BEL$ 1.82 + 7.291 % 
0.00004594 BTC
0.00004594 BTC MARKET CAP
57.208 M
57.208 M
24H VOLUME
12.757 M
12.757 M
CIRC.SUPPLY
31.5 M
31.5 M
MAX SUPPLY
100 M
100 M
Rank417
1H 2.90 %
24H 7.29 %
7D 1.91 %
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 6/13/21 | 1.73 | 1.767 | 1.641 | 1.737 | 12,888,465.06 | 54,722,921.39 |
| 6/12/21 | 1.607 | 1.797 | 1.478 | 1.728 | 21,146,289.39 | 54,442,807.72 |
| 6/11/21 | 1.638 | 1.813 | 1.593 | 1.606 | 12,664,958.06 | 50,588,098.41 |
| 6/10/21 | 1.724 | 1.744 | 1.588 | 1.637 | 8,217,060.07 | 51,561,773.88 |
| 6/9/21 | 1.575 | 1.783 | 1.482 | 1.724 | 17,364,690.98 | 54,311,571.29 |
| 6/7/21 | 1.788 | 1.87 | 1.624 | 1.633 | 9,346,045.13 | 51,451,155.12 |
| 6/6/21 | 1.687 | 1.807 | 1.663 | 1.796 | 10,461,284.27 | 56,561,360.58 |
| 6/5/21 | 1.771 | 1.983 | 1.623 | 1.686 | 20,902,492.61 | 53,103,883.11 |
| 6/4/21 | 1.995 | 1.997 | 1.719 | 1.769 | 16,222,260.78 | 55,719,734.76 |
| 6/3/21 | 2.005 | 2.169 | 1.985 | 1.992 | 18,894,744.88 | 62,754,219.09 |
| 6/2/21 | 2 | 2.111 | 1.905 | 2.002 | 15,160,380.11 | 63,049,978.92 |
| 6/1/21 | 2.18 | 2.221 | 1.843 | 1.995 | 32,357,822.54 | 62,858,249.68 |
| 5/31/21 | 1.663 | 2.178 | 1.581 | 2.172 | 26,986,801.4 | 68,409,621.52 |
| 5/30/21 | 1.617 | 1.753 | 1.503 | 1.663 | 9,902,582.72 | 52,374,222.48 |
| 5/29/21 | 1.789 | 1.895 | 1.547 | 1.618 | 21,307,993.19 | 50,968,982.3 |
| 5/28/21 | 2.224 | 2.356 | 1.701 | 1.784 | 29,559,286.41 | 56,202,022.56 |
| 5/27/21 | 1.782 | 2.436 | 1.58 | 2.219 | 57,277,360.45 | 69,908,760.09 |
| 5/26/21 | 1.652 | 1.912 | 1.6 | 1.782 | 14,540,935.35 | 56,117,457.02 |
| 5/25/21 | 1.495 | 1.652 | 1.335 | 1.647 | 11,766,888.61 | 51,875,473.98 |
| 5/24/21 | 1.242 | 1.528 | 1.209 | 1.492 | 11,300,892.21 | 46,983,184.8 |
| 5/23/21 | 1.443 | 1.529 | 1.015 | 1.248 | 10,843,213.14 | 39,321,980.33 |
| 5/22/21 | 1.476 | 1.559 | 1.282 | 1.443 | 9,685,683.19 | 45,444,767.01 |
| 5/21/21 | 1.785 | 1.89 | 1.254 | 1.463 | 12,463,215 | 46,091,298.72 |
| 5/19/21 | 2.722 | 2.773 | 1.303 | 1.573 | 20,953,413.83 | 49,561,707.66 |
| 5/19/21 | 2.722 | 2.773 | 1.303 | 1.573 | 20,953,413.83 | 49,561,707.66 |
| 5/19/21 | 2.722 | 2.773 | 1.303 | 1.573 | 20,953,413.83 | 49,561,707.66 |
| 5/19/21 | 2.722 | 2.773 | 1.303 | 1.573 | 20,953,413.83 | 49,561,707.66 |
| 5/18/21 | 2.742 | 2.977 | 2.67 | 2.715 | 13,910,213.57 | 85,526,671.12 |
| 5/18/21 | 2.742 | 2.977 | 2.67 | 2.715 | 13,910,213.57 | 85,526,671.12 |
| 5/18/21 | 2.742 | 2.977 | 2.67 | 2.715 | 13,910,213.57 | 85,526,671.12 |
| 5/18/21 | 2.742 | 2.977 | 2.67 | 2.715 | 13,910,213.57 | 85,526,671.12 |
| 5/17/21 | 2.979 | 2.986 | 2.61 | 2.742 | 20,249,688.7 | 86,364,851.74 |
| 5/17/21 | 2.979 | 2.986 | 2.61 | 2.742 | 20,249,688.7 | 86,364,851.74 |
| 5/17/21 | 2.979 | 2.986 | 2.61 | 2.742 | 20,249,688.7 | 86,364,851.74 |
| 5/17/21 | 2.979 | 2.986 | 2.61 | 2.742 | 20,249,688.7 | 86,364,851.74 |
| 5/16/21 | 3.034 | 3.289 | 2.779 | 2.989 | 16,750,221.51 | 94,166,679.97 |
| 5/16/21 | 3.034 | 3.289 | 2.779 | 2.989 | 16,750,221.51 | 94,166,679.97 |
| 5/16/21 | 3.034 | 3.289 | 2.779 | 2.989 | 16,750,221.51 | 94,166,679.97 |
| 5/16/21 | 3.034 | 3.289 | 2.779 | 2.989 | 16,750,221.51 | 94,166,679.97 |
| 5/15/21 | 3.356 | 3.428 | 3.017 | 3.036 | 19,102,670.36 | 95,644,676.92 |
| 5/15/21 | 3.356 | 3.428 | 3.017 | 3.036 | 19,102,670.36 | 95,644,676.92 |
| 5/15/21 | 3.356 | 3.428 | 3.017 | 3.036 | 19,102,670.36 | 95,644,676.92 |
| 5/15/21 | 3.356 | 3.428 | 3.017 | 3.036 | 19,102,670.36 | 95,644,676.92 |
| 5/14/21 | 3.166 | 3.554 | 3.073 | 3.349 | 25,487,695.53 | 105,484,415.94 |
| 5/14/21 | 3.166 | 3.554 | 3.073 | 3.349 | 25,487,695.53 | 105,484,415.94 |
| 5/14/21 | 3.166 | 3.554 | 3.073 | 3.349 | 25,487,695.53 | 105,484,415.94 |
| 5/14/21 | 3.166 | 3.554 | 3.073 | 3.349 | 25,487,695.53 | 105,484,415.94 |
| 5/13/21 | 3.177 | 3.412 | 2.897 | 3.152 | 21,894,615.32 | 99,285,959.37 |
| 5/13/21 | 3.177 | 3.412 | 2.897 | 3.152 | 21,894,615.32 | 99,285,959.37 |
| 5/13/21 | 3.177 | 3.412 | 2.897 | 3.152 | 21,894,615.32 | 99,285,959.37 |
| 5/13/21 | 3.177 | 3.412 | 2.897 | 3.152 | 21,894,615.32 | 99,285,959.37 |
| 5/12/21 | 3.92 | 4.027 | 3.171 | 3.171 | 17,287,583.24 | 99,877,376.78 |
| 5/12/21 | 3.92 | 4.027 | 3.171 | 3.171 | 17,287,583.24 | 99,877,376.78 |
| 5/12/21 | 3.92 | 4.027 | 3.171 | 3.171 | 17,287,583.24 | 99,877,376.78 |
| 5/12/21 | 3.92 | 4.027 | 3.171 | 3.171 | 17,287,583.24 | 99,877,376.78 |
| 5/11/21 | 3.527 | 4.082 | 3.415 | 3.925 | 31,603,310.88 | 123,649,587.53 |
| 5/11/21 | 3.527 | 4.082 | 3.415 | 3.925 | 31,603,310.88 | 123,649,587.53 |
| 5/11/21 | 3.527 | 4.082 | 3.415 | 3.925 | 31,603,310.88 | 123,649,587.53 |
| 5/11/21 | 3.527 | 4.082 | 3.415 | 3.925 | 31,603,310.88 | 123,649,587.53 |
| 5/10/21 | 3.973 | 4.073 | 3.251 | 3.526 | 21,830,912.11 | 111,082,495.2 |
| 4/26/21 | 3.03 | 3.745 | 3.012 | 3.676 | 33,413,233.88 | 115,793,110.15 |
| 4/25/21 | 2.985 | 3.343 | 2.854 | 3.022 | 24,662,823.1 | 95,188,057.37 |
| 4/24/21 | 3.438 | 3.447 | 2.97 | 2.983 | 18,623,161.31 | 93,970,132.29 |
| 4/23/21 | 3.91 | 3.977 | 3.013 | 3.431 | 47,319,757.85 | 108,075,777.3 |
| 4/22/21 | 3.912 | 4.542 | 3.766 | 3.91 | 60,308,347.72 | 123,169,559.73 |
| 4/21/21 | 3.923 | 4.241 | 3.662 | 3.93 | 31,783,191.8 | 123,806,422.06 |
| 4/20/21 | 3.9 | 3.983 | 3.46 | 3.908 | 28,981,494.61 | 123,092,481.42 |
| 4/19/21 | 4.016 | 4.24 | 3.698 | 3.916 | 44,114,724.03 | 123,346,487.79 |
| 4/18/21 | 4.766 | 4.817 | 3.274 | 4.008 | 43,459,635.11 | 126,260,356.53 |
| 4/17/21 | 4.534 | 5.035 | 4.528 | 4.772 | 35,807,578.42 | 150,306,746.63 |
| 4/16/21 | 4.582 | 4.623 | 4.276 | 4.545 | 24,617,374.52 | 143,161,833.13 |
| 4/15/21 | 4.552 | 4.758 | 4.468 | 4.595 | 19,700,393.53 | 144,735,782.77 |
| 4/14/21 | 4.632 | 4.878 | 4.284 | 4.55 | 30,208,276.4 | 129,668,942.69 |
| 4/13/21 | 4.915 | 4.965 | 4.561 | 4.634 | 23,880,849.29 | 132,059,011.92 |
| 4/12/21 | 5.11 | 5.38 | 4.835 | 4.916 | 31,323,153.06 | 140,109,309.44 |
| 4/11/21 | 4.962 | 5.154 | 4.823 | 5.127 | 27,149,291.08 | 146,109,154.21 |
| 4/10/21 | 5.144 | 5.488 | 4.855 | 4.971 | 38,881,760.81 | 141,669,450.61 |
| 4/9/21 | 5.394 | 5.41 | 5.059 | 5.136 | 26,317,856.85 | 146,379,805.55 |
| 4/8/21 | 5.498 | 5.641 | 5.242 | 5.394 | 40,853,140.18 | 153,718,090.27 |
| 4/7/21 | 5.105 | 5.824 | 4.765 | 5.48 | 95,400,869.21 | 156,190,655.86 |
| 4/6/21 | 4.762 | 5.202 | 4.664 | 5.108 | 48,253,512.95 | 145,569,293.42 |
| 4/5/21 | 5.146 | 5.212 | 4.69 | 4.76 | 38,570,009.91 | 135,660,305.6 |
| 4/4/21 | 5.017 | 5.667 | 4.958 | 5.157 | 52,628,215.96 | 146,971,138.73 |
| 4/3/21 | 4.666 | 5.448 | 4.445 | 5.013 | 95,824,449.7 | 142,879,126.8 |
| 4/2/21 | 4.879 | 5.254 | 4.57 | 4.666 | 41,592,296.72 | 132,987,343.58 |
| 4/1/21 | 4.815 | 5.111 | 4.497 | 4.875 | 53,609,137.59 | 138,944,751.69 |
| 3/31/21 | 4.295 | 4.969 | 4.049 | 4.824 | 85,939,616.18 | 137,488,051.78 |
| 3/30/21 | 3.857 | 4.42 | 3.769 | 4.289 | 61,802,903.67 | 122,233,612.8 |
| 3/29/21 | 3.402 | 3.923 | 3.357 | 3.833 | 34,506,168.08 | 109,245,570.52 |
| 3/28/21 | 3.422 | 3.65 | 3.324 | 3.399 | 26,029,593.13 | 96,866,204.48 |
