BDX Coin Values BDX
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2022-03-21 | $0.0932 | $0.0957 | $0.0957 | $0.0923 |
2022-03-22 | $0.0957 | $0.0957 | $0.0983 | $0.0940 |
2022-03-23 | $0.0957 | $0.0948 | $0.0988 | $0.0943 |
2022-03-24 | $0.0948 | $0.0974 | $0.0983 | $0.0946 |
2022-03-25 | $0.0974 | $0.0942 | $0.0972 | $0.0928 |
2022-03-26 | $0.0942 | $0.0950 | $0.0955 | $0.0924 |
2022-03-27 | $0.0950 | $0.0935 | $0.0995900 | $0.0922 |
2022-03-28 | $0.0935 | $0.0931 | $0.0946 | $0.0926 |
2022-03-29 | $0.0931 | $0.0954 | $0.0963 | $0.0927 |
2022-03-30 | $0.0954 | $0.0934 | $0.0949 | $0.0886 |
2022-03-31 | $0.0934 | $0.0893 | $0.0915 | $0.0879 |
2022-04-01 | $0.0893 | $0.0878 | $0.0948 | $0.0873 |
2022-04-02 | $0.0878 | $0.0866 | $0.0878 | $0.0856 |
2022-04-03 | $0.0866 | $0.0827 | $0.0896 | $0.0769 |
2022-04-04 | $0.0827 | $0.0824 | $0.0837 | $0.0813 |
2022-04-05 | $0.0824 | $0.0809 | $0.0810 | $0.0781 |
2022-04-06 | $0.0809 | $0.0771 | $0.0771 | $0.0753 |
2022-04-07 | $0.0771 | $0.0802 | $0.0814 | $0.0786 |
2022-04-08 | $0.0802 | $0.0793 | $0.0794 | $0.0782 |
2022-04-09 | $0.0793 | $0.0806 | $0.0818 | $0.0806 |
2022-04-10 | $0.0806 | $0.0794 | $0.0794 | $0.0783 |
2022-04-11 | $0.0794 | $0.0766 | $0.0766 | $0.0738 |
2022-04-12 | $0.0766 | $0.0795 | $0.0805 | $0.0775 |
2022-04-13 | $0.0795 | $0.0808 | $0.0836 | $0.0808 |
2022-04-14 | $0.0808 | $0.0846 | $0.0846 | $0.0780 |
2022-04-15 | $0.0846 | $0.0850 | $0.0851 | $0.0837 |
2022-04-16 | $0.0850 | $0.0929 | $0.0947 | $0.0854 |
2022-04-17 | $0.0929 | $0.0922 | $0.0922 | $0.0903 |
2022-04-18 | $0.0922 | $0.0913 | $0.0960 | $0.0912 |
2022-04-19 | $0.0913 | $0.0903 | $0.0929 | $0.0892 |
2022-04-20 | $0.0903 | $0.0901 | $0.0904 | $0.0887 |
2022-04-21 | $0.0901 | $0.0901 | $0.0904 | $0.0840 |
2022-04-22 | $0.0901 | $0.0894 | $0.0904 | $0.0865 |
2022-04-23 | $0.0894 | $0.0889 | $0.0889 | $0.0865 |
2022-04-24 | $0.0889 | $0.0883 | $0.0888 | $0.0866 |
2022-04-25 | $0.0883 | $0.0888 | $0.0926 | $0.0887 |
2022-04-26 | $0.0888 | $0.0874 | $0.0874 | $0.0814 |
2022-04-27 | $0.0874 | $0.0894 | $0.0899 | $0.0890 |
2022-04-28 | $0.0894 | $0.0880 | $0.0909 | $0.0872 |
2022-04-29 | $0.0880 | $0.0875 | $0.0880 | $0.0837 |
2022-04-30 | $0.0875 | $0.0876 | $0.0876 | $0.0824 |
2022-05-01 | $0.0876 | $0.0887 | $0.0912 | $0.0835 |
2022-05-02 | $0.0887 | $0.0880 | $0.0899 | $0.0833 |
2022-05-03 | $0.0880 | $0.0878 | $0.0881 | $0.0799 |
2022-05-04 | $0.0878 | $0.0915 | $0.0932 | $0.0902 |
2022-05-05 | $0.0915 | $0.0899 | $0.0915 | $0.0849 |
2022-05-06 | $0.0899 | $0.0945 | $0.1598000 | $0.0881 |
2022-05-07 | $0.0945 | $0.0977 | $0.0977 | $0.0925 |
2022-05-08 | $0.0977 | $0.0934 | $0.0934 | $0.0934 |
2022-05-09 | $0.0934 | $0.1035000 | $0.1112000 | $0.0871 |
2023-01-17 | $0.0433000 | $0.0420200 | $0.0433500 | $0.0414300 |
2023-01-18 | $0.0420200 | $0.0402700 | $0.0408300 | $0.0400500 |
2023-01-19 | $0.0402700 | $0.0421200 | $0.0430100 | $0.0413100 |
2023-01-20 | $0.0421200 | $0.0437500 | $0.0450600 | $0.0435500 |
2023-01-21 | $0.0437500 | $0.0418100 | $0.0429000 | $0.0386000 |
2023-01-22 | $0.0418100 | $0.0401100 | $0.0420300 | $0.0326500 |
2023-01-23 | $0.0401100 | $0.0407900 | $0.0411800 | $0.0400400 |
2023-01-24 | $0.0407900 | $0.0401300 | $0.0406000 | $0.0390300 |
2023-01-25 | $0.0401300 | $0.0410800 | $0.0422900 | $0.0410800 |
2023-01-26 | $0.0410800 | $0.0412200 | $0.0414400 | $0.0405600 |
2023-01-27 | $0.0412200 | $0.0407600 | $0.0415400 | $0.0406800 |
2023-01-28 | $0.0407600 | $0.0405700 | $0.0406000 | $0.0398900 |
2023-01-29 | $0.0405700 | $0.0412700 | $0.0424500 | $0.0412700 |
2023-01-30 | $0.0412700 | $0.0398200 | $0.0399900 | $0.0389900 |
2023-01-31 | $0.0398200 | $0.0401100 | $0.0403300 | $0.0400800 |
2023-02-01 | $0.0401100 | $0.0395000 | $0.0417300 | $0.0395000 |
2023-02-02 | $0.0395000 | $0.0392300 | $0.0395200 | $0.0382900 |
2023-02-03 | $0.0392300 | $0.0397000 | $0.0398900 | $0.0397000 |
2023-02-04 | $0.0397000 | $0.0389700 | $0.0397900 | $0.0389700 |
2023-02-05 | $0.0389700 | $0.0385100 | $0.0387400 | $0.0381000 |
2023-02-06 | $0.0385100 | $0.0378800 | $0.0382000 | $0.0370900 |
2023-02-07 | $0.0378600 | $0.0380500 | $0.0392000 | $0.0380500 |
2023-02-08 | $0.0380500 | $0.0373400 | $0.0376700 | $0.0369500 |
2023-02-09 | $0.0373400 | $0.0361400 | $0.0364300 | $0.0349700 |
2023-02-10 | $0.0361400 | $0.0361900 | $0.0363500 | $0.0353600 |
2023-02-11 | $0.0361900 | $0.0366100 | $0.0367900 | $0.0364500 |
2023-02-12 | $0.0366100 | $0.0357300 | $0.0360700 | $0.0353200 |
2023-02-13 | $0.0357300 | $0.0358200 | $0.0361700 | $0.0352200 |
2023-02-14 | $0.0358200 | $0.0363800 | $0.0371900 | $0.0362400 |
2023-02-15 | $0.0363800 | $0.0379000 | $0.0393900 | $0.0379000 |
2023-02-16 | $0.0379000 | $0.0362700 | $0.0370600 | $0.0347300 |
2023-02-17 | $0.0362700 | $0.0374800 | $0.0375100 | $0.0369900 |
2023-02-18 | $0.0374800 | $0.0378700 | $0.0378700 | $0.0374300 |
2023-02-19 | $0.0378700 | $0.0376400 | $0.0378100 | $0.0371100 |
2023-02-20 | $0.0376400 | $0.0379900 | $0.0383100 | $0.0379500 |
2023-02-21 | $0.0379900 | $0.0374200 | $0.0375900 | $0.0368100 |
2023-02-22 | $0.0374200 | $0.0369100 | $0.0372200 | $0.0367600 |
2023-02-23 | $0.0369100 | $0.0371700 | $0.0372700 | $0.0365900 |
2023-02-24 | $0.0371700 | $0.0358100 | $0.0371700 | $0.0358100 |
2023-02-25 | $0.0358100 | $0.0357700 | $0.0360400 | $0.0355200 |
2023-02-26 | $0.0357700 | $0.0364100 | $0.0368200 | $0.0362300 |
2023-02-27 | $0.0364100 | $0.0365200 | $0.0365200 | $0.0359400 |
2023-02-28 | $0.0365200 | $0.0352900 | $0.0358800 | $0.0352900 |
2023-03-01 | $0.0352900 | $0.0360100 | $0.0366600 | $0.0358800 |
2023-03-02 | $0.0360100 | $0.0356200 | $0.0357400 | $0.0354600 |
2023-03-03 | $0.0356200 | $0.0353300 | $0.0353300 | $0.0339300 |
2023-03-04 | $0.0352100 | $0.0352100 | $0.0352100 | $0.0352100 |
2023-03-05 | $0.0528 | $0.0529 | $0.0529 | $0.0529 |
2023-03-06 | $0.0529 | $0.0529 | $0.0529 | $0.0529 |
2023-03-07 | $0.0352500 | $0.0391500 | $0.0391500 | $0.0351500 |
2023-03-08 | $0.0391500 | $0.0387000 | $0.0387000 | $0.0384200 |
2023-03-09 | $0.0387000 | $0.0396100 | $0.0396100 | $0.0363000 |
2023-03-10 | $0.0396100 | $0.0397200 | $0.0397200 | $0.0394400 |
2023-03-11 | $0.0401200 | $0.0346800 | $0.0402800 | $0.0346800 |
2023-03-12 | $0.0346800 | $0.0402800 | $0.0402800 | $0.0346800 |
2023-03-13 | $0.0402800 | $0.0401600 | $0.0401600 | $0.0345800 |
2023-03-14 | $0.0466500 | $0.0402200 | $0.0473200 | $0.0402200 |
2023-03-15 | $0.0401200 | $0.0401600 | $0.0401600 | $0.0401600 |
2023-03-16 | $0.0401600 | $0.0423100 | $0.0423100 | $0.0400800 |
2023-03-17 | $0.0423100 | $0.0400800 | $0.0468000 | $0.0400800 |
2023-03-18 | $0.0423000 | $0.0526 | $0.0526 | $0.0415900 |
2023-03-19 | $0.0637 | $0.0662 | $0.0662 | $0.0662 |
2023-03-20 | $0.0662 | $0.0656 | $0.0656 | $0.0656 |
2023-03-21 | $0.0656 | $0.0665 | $0.0665 | $0.0665 |
2023-03-22 | $0.0665 | $0.0645 | $0.0645 | $0.0645 |
2023-03-23 | $0.0645 | $0.0669 | $0.0669 | $0.0669 |
2023-03-24 | $0.0542 | $0.0537 | $0.0537 | $0.0523 |
2023-03-25 | $0.0537 | $0.0609 | $0.0609 | $0.0535 |
2023-03-26 | $0.0450400 | $0.0450400 | $0.0450400 | $0.0450400 |
2023-03-27 | $0.0450400 | $0.0450000 | $0.0450000 | $0.0450000 |
2023-03-28 | $0.0450000 | $0.0390000 | $0.0450000 | $0.0390000 |
2023-03-29 | $0.0390000 | $0.0370000 | $0.0390000 | $0.0370000 |
2023-03-30 | $0.0669 | $0.0662 | $0.0662 | $0.0662 |
2023-03-31 | $0.0662 | $0.0672 | $0.0672 | $0.0672 |
2023-04-01 | $0.0370000 | $0.0420100 | $0.0420100 | $0.0370000 |
2023-04-02 | $0.0672 | $0.0665 | $0.0665 | $0.0665 |
2023-04-03 | $0.0665 | $0.0656 | $0.0656 | $0.0656 |
2023-04-04 | $0.0656 | $0.0665 | $0.0665 | $0.0665 |
2023-04-05 | $0.0420100 | $0.0620 | $0.0620 | $0.0352100 |
2023-04-06 | $0.0665 | $0.0662 | $0.0662 | $0.0662 |
2023-04-07 | $0.0662 | $0.0659 | $0.0659 | $0.0659 |
2023-04-08 | $0.0659 | $0.0660 | $0.0660 | $0.0660 |
2023-04-09 | $0.0660 | $0.0669 | $0.0669 | $0.0669 |
2023-04-10 | $0.0669 | $0.0700 | $0.0700 | $0.0700 |
2023-04-11 | $0.0700 | $0.0713 | $0.0713 | $0.0713 |
2023-04-12 | $0.0713 | $0.0706 | $0.0706 | $0.0706 |
2023-04-13 | $0.0706 | $0.0718 | $0.0718 | $0.0718 |
2023-04-14 | $0.0704 | $0.0210400 | $0.0734 | $0.0210200 |
2023-04-15 | $0.0352500 | $0.0353400 | $0.0353400 | $0.0352500 |
2023-04-16 | $0.0716 | $0.0716 | $0.0716 | $0.0716 |
2023-04-17 | $0.0716 | $0.0695 | $0.0695 | $0.0695 |
2023-04-18 | $0.0695 | $0.0717 | $0.0717 | $0.0717 |
2023-04-19 | $0.0717 | $0.0680 | $0.0680 | $0.0680 |
2023-04-20 | $0.0680 | $0.0667 | $0.0667 | $0.0667 |
2023-04-21 | $0.0353000 | $0.0353000 | $0.0353000 | $0.0353000 |
2023-04-22 | $0.0643 | $0.0657 | $0.0657 | $0.0657 |
2023-04-23 | $0.0657 | $0.0651 | $0.0651 | $0.0651 |
2023-04-24 | $0.0651 | $0.0650 | $0.0650 | $0.0650 |
2023-04-25 | $0.0650 | $0.0668 | $0.0668 | $0.0668 |
2023-04-26 | $0.0668 | $0.0671 | $0.0671 | $0.0671 |
2023-04-27 | $0.0671 | $0.0696 | $0.0696 | $0.0696 |
2023-04-28 | $0.0696 | $0.0692 | $0.0692 | $0.0692 |
2023-04-29 | $0.0692 | $0.0690 | $0.0690 | $0.0690 |
2023-04-30 | $0.0690 | $0.0690 | $0.0690 | $0.0690 |
2023-05-01 | $0.0690 | $0.0663 | $0.0663 | $0.0663 |
2023-05-02 | $0.0663 | $0.0677 | $0.0677 | $0.0677 |
2023-05-03 | $0.0677 | $0.0685 | $0.0685 | $0.0685 |
2023-05-04 | $0.0685 | $0.0681 | $0.0681 | $0.0681 |
2023-05-05 | $0.0353400 | $0.0353400 | $0.0353400 | $0.0353400 |
2023-05-06 | $0.0697 | $0.0683 | $0.0683 | $0.0683 |
2023-05-07 | $0.0683 | $0.0674 | $0.0674 | $0.0674 |
2023-05-08 | $0.0674 | $0.0656 | $0.0656 | $0.0656 |
2023-05-09 | $0.0656 | $0.0653 | $0.0653 | $0.0653 |
2023-05-10 | $0.0653 | $0.0652 | $0.0652 | $0.0652 |
2023-05-11 | $0.0184500 | $0.0184400 | $0.0184500 | $0.0184400 |
2023-05-12 | $0.0637 | $0.0633 | $0.0633 | $0.0633 |
2023-05-13 | $0.0633 | $0.0632 | $0.0632 | $0.0632 |
2023-05-14 | $0.0632 | $0.0636 | $0.0636 | $0.0636 |
2023-05-15 | $0.0636 | $0.0641 | $0.0641 | $0.0641 |
2023-05-16 | $0.0181900 | $0.0182000 | $0.0182000 | $0.0181800 |
BELDEX is a cryptocurrency ecosystem that has emerged with the sole purpose of resolving some of the key issues faced by the crypto world like privacy, liquidity, and usability.
BELDEX coins cannot be traced back due to encryption. This is achieved by masking the sender and receiver addresses. With the usage of RingXT coin algorithm, BELDEX ensures “stealth” mode during the transactions.
Sorry, detailed technology about Beldex is not currently available
Sorry, detailed features about Beldex is not currently available