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 |
---|---|---|---|---|
2023-01-10 | $0.0430400 | $0.0434700 | $0.0439900 | $0.0432500 |
2023-01-11 | $0.0434700 | $0.0434800 | $0.0434800 | $0.0434600 |
2023-01-12 | $0.0441700 | $0.0427500 | $0.0450600 | $0.0423300 |
2023-01-13 | $0.0427500 | $0.0427600 | $0.0427600 | $0.0427300 |
2023-01-14 | $0.0435100 | $0.0430900 | $0.0465000 | $0.0421900 |
2023-01-15 | $0.0430900 | $0.0430100 | $0.0434300 | $0.0421100 |
2023-01-16 | $0.0430100 | $0.0433000 | $0.0437900 | $0.0426300 |
2023-01-17 | $0.0433000 | $0.0430300 | $0.0433100 | $0.0428500 |
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 | $0.0401400 | $0.0401500 | $0.0400700 |
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 | $0.0378600 | $0.0381800 | $0.0370600 |
2023-02-07 | $0.0378600 | $0.0378600 | $0.0378600 | $0.0378400 |
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 | $0.0362000 | $0.0362000 | $0.0361700 |
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 | $0.0364000 | $0.0364000 | $0.0363800 |
2023-02-16 | $0.0379000 | $0.0362700 | $0.0370600 | $0.0347300 |
2023-02-17 | $0.0362700 | $0.0362100 | $0.0362900 | $0.0362100 |
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 | $0.0379800 | $0.0379900 | $0.0379700 |
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 | $0.0358100 | $0.0358200 | $0.0358000 |
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 | $0.0352200 | $0.0352300 | $0.0352300 | $0.0352000 |
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 | $0.0539 | $0.0539 | $0.0539 | $0.0539 |
2023-03-23 | $0.0645 | $0.0669 | $0.0669 | $0.0669 |
2023-03-24 | $0.0542 | $0.0542 | $0.0542 | $0.0542 |
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 | $0.0620 | $0.0620 | $0.0620 | $0.0620 |
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 | $0.0636 | $0.0637 | $0.0637 | $0.0636 |
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 | $0.0654 | $0.0654 | $0.0654 | $0.0654 |
2023-04-07 | $0.0662 | $0.0659 | $0.0659 | $0.0659 |
2023-04-08 | $0.0652 | $0.0651 | $0.0652 | $0.0651 |
2023-04-10 | $0.0669 | $0.0700 | $0.0700 | $0.0700 |
2023-04-11 | $0.0668 | $0.0668 | $0.0668 | $0.0667 |
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 | $0.0191100 | $0.0191100 | $0.0191200 | $0.0191100 |
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 | $0.0187400 | $0.0187300 | $0.0187400 | $0.0187300 |
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 | $0.0190400 | $0.0190400 | $0.0190500 | $0.0190400 |
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 | $0.0184200 | $0.0184500 | $0.0184200 |
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 | $0.0353000 | $0.0353000 | $0.0544 | $0.0353000 |
2023-05-17 | $0.0353000 | $0.0360000 | $0.0440000 | $0.0353000 |
2023-05-18 | $0.0647 | $0.0633 | $0.0633 | $0.0633 |
2023-05-19 | $0.0633 | $0.0635 | $0.0635 | $0.0635 |
2023-05-20 | $0.0181500 | $0.0181500 | $0.0181500 | $0.0181400 |
2023-05-21 | $0.0640 | $0.0631 | $0.0631 | $0.0631 |
2023-05-22 | $0.0180700 | $0.0180800 | $0.0180800 | $0.0180700 |
2023-05-23 | $0.0634 | $0.0643 | $0.0643 | $0.0643 |
2023-05-24 | $0.0185600 | $0.0185500 | $0.0185700 | $0.0185500 |
2023-05-26 | $0.0625 | $0.0631 | $0.0631 | $0.0631 |
2023-05-27 | $0.0631 | $0.0634 | $0.0634 | $0.0634 |
2023-05-28 | $0.0360000 | $0.0440000 | $0.0440000 | $0.0360000 |
2023-05-29 | $0.0191100 | $0.0191300 | $0.0191400 | $0.0191100 |
2023-05-31 | $0.0654 | $0.0642 | $0.0642 | $0.0642 |
2023-06-01 | $0.0642 | $0.0633 | $0.0633 | $0.0633 |
2023-06-02 | $0.0633 | $0.0643 | $0.0643 | $0.0643 |
2023-06-03 | $0.0643 | $0.0639 | $0.0639 | $0.0639 |
2023-06-04 | $0.0517 | $0.0516 | $0.0517 | $0.0516 |
2023-06-05 | $0.0640 | $0.0608 | $0.0608 | $0.0608 |
2023-06-06 | $0.0608 | $0.0643 | $0.0643 | $0.0643 |
2023-06-07 | $0.0188800 | $0.0188700 | $0.0188800 | $0.0188700 |
2023-06-08 | $0.0622 | $0.0626 | $0.0626 | $0.0626 |
2023-06-09 | $0.0626 | $0.0625 | $0.0625 | $0.0625 |
2023-06-10 | $0.0625 | $0.0610 | $0.0610 | $0.0610 |
2023-06-11 | $0.0610 | $0.0612 | $0.0612 | $0.0612 |
2023-06-12 | $0.0612 | $0.0611 | $0.0611 | $0.0611 |
2023-06-13 | $0.0611 | $0.0612 | $0.0612 | $0.0612 |
2023-06-14 | $0.0174100 | $0.0174100 | $0.0174100 | $0.0174100 |
2023-06-15 | $0.0352000 | $0.0439600 | $0.0439600 | $0.0351800 |
2023-06-16 | $0.0439600 | $0.0774 | $0.0774 | $0.0435300 |
2023-06-17 | $0.0621 | $0.0626 | $0.0626 | $0.0626 |
2023-06-18 | $0.0775 | $0.0352100 | $0.0775 | $0.0352100 |
2023-06-19 | $0.0352100 | $0.0775 | $0.0775 | $0.0352000 |
2023-06-20 | $0.0775 | $0.0536 | $0.0775 | $0.0517 |
2023-06-21 | $0.0536 | $0.0539 | $0.0544 | $0.0525 |
2023-06-22 | $0.0539 | $0.0537 | $0.0542 | $0.0535 |
2023-06-23 | $0.0537 | $0.0541 | $0.0548 | $0.0537 |
2023-06-24 | $0.0541 | $0.0537 | $0.0547 | $0.0529 |
2023-06-25 | $0.0537 | $0.0538 | $0.0541 | $0.0530 |
2023-06-26 | $0.0538 | $0.0536 | $0.0540 | $0.0523 |
2023-06-27 | $0.0186100 | $0.0189200 | $0.0189500 | $0.0115500 |
2023-06-28 | $0.0189200 | $0.0189000 | $0.0189200 | $0.0189000 |
2023-07-11 | $0.0486300 | $0.0472800 | $0.0503 | $0.0454700 |
2023-07-12 | $0.0472800 | $0.0489300 | $0.0492800 | $0.0437800 |
2023-07-13 | $0.0187400 | $0.0187400 | $0.0187400 | $0.0187300 |
2023-07-14 | $0.0453800 | $0.0452300 | $0.0457800 | $0.0443200 |
2023-07-15 | $0.0194100 | $0.0194000 | $0.0194100 | $0.0194000 |
2023-07-16 | $0.0445700 | $0.0446800 | $0.0455700 | $0.0444300 |
2023-07-17 | $0.0446800 | $0.0444500 | $0.0448400 | $0.0440100 |
2023-07-18 | $0.0444500 | $0.0431100 | $0.0445000 | $0.0428800 |
2023-07-19 | $0.0431100 | $0.0430100 | $0.0438400 | $0.0424200 |
2023-07-20 | $0.0189100 | $0.0189200 | $0.0189200 | $0.0189000 |
2023-07-21 | $0.0417000 | $0.0408000 | $0.0417600 | $0.0367200 |
2023-07-22 | $0.0408000 | $0.0417100 | $0.0420300 | $0.0402400 |
2023-07-23 | $0.0417100 | $0.0417100 | $0.0423500 | $0.0411800 |
2023-07-24 | $0.0417100 | $0.0414200 | $0.0417800 | $0.0409700 |
2023-07-25 | $0.0414200 | $0.0414900 | $0.0417800 | $0.0410300 |
2023-07-26 | $0.0414900 | $0.0410400 | $0.0418100 | $0.0408100 |
2023-07-27 | $0.0410400 | $0.0402600 | $0.0412200 | $0.0398400 |
2023-07-28 | $0.0402600 | $0.0396300 | $0.0405400 | $0.0389100 |
2023-07-29 | $0.0396300 | $0.0396100 | $0.0398300 | $0.0388400 |
2023-07-30 | $0.0396100 | $0.0387500 | $0.0397600 | $0.0386200 |
2023-07-31 | $0.0387500 | $0.0381800 | $0.0394100 | $0.0380100 |
2023-08-01 | $0.0381800 | $0.0386700 | $0.0387200 | $0.0375900 |
2023-08-02 | $0.0386700 | $0.0371500 | $0.0389300 | $0.0361800 |
2023-08-03 | $0.0371500 | $0.0371900 | $0.0372700 | $0.0368500 |
2023-08-04 | $0.0371900 | $0.0390700 | $0.0402200 | $0.0370600 |
2023-08-05 | $0.0390700 | $0.0391000 | $0.0407800 | $0.0390200 |
2023-08-06 | $0.0391000 | $0.0389000 | $0.0393400 | $0.0386600 |
2023-08-07 | $0.0389000 | $0.0359600 | $0.0389700 | $0.0355500 |
2023-08-08 | $0.0359600 | $0.0369000 | $0.0370000 | $0.0357900 |
2023-08-09 | $0.0369000 | $0.0370300 | $0.0377700 | $0.0368100 |
2023-08-10 | $0.0370300 | $0.0366400 | $0.0375800 | $0.0354600 |
2023-08-11 | $0.0366400 | $0.0369400 | $0.0371500 | $0.0362800 |
2023-08-12 | $0.0369400 | $0.0370400 | $0.0373900 | $0.0369000 |
2023-08-13 | $0.0370400 | $0.0366200 | $0.0374800 | $0.0365700 |
2023-08-14 | $0.0366200 | $0.0373800 | $0.0376100 | $0.0365600 |
2023-08-15 | $0.0373800 | $0.0370000 | $0.0373900 | $0.0369300 |
2023-08-16 | $0.0370000 | $0.0357400 | $0.0370300 | $0.0356900 |
2023-08-17 | $0.0180700 | $0.0336200 | $0.0336200 | $0.0168400 |
2023-08-18 | $0.0336200 | $0.0336100 | $0.0336200 | $0.0335800 |
2023-08-19 | $0.0349400 | $0.0359000 | $0.0360400 | $0.0348300 |
2023-08-20 | $0.0359000 | $0.0358700 | $0.0361200 | $0.0355600 |
2023-08-21 | $0.0358700 | $0.0349600 | $0.0359500 | $0.0342000 |
2023-08-22 | $0.0349600 | $0.0363900 | $0.0387500 | $0.0345600 |
2023-08-23 | $0.0363900 | $0.0376000 | $0.0387600 | $0.0361100 |
2023-08-24 | $0.0335700 | $0.0335900 | $0.0335800 | $0.0335700 |
2023-08-25 | $0.0366300 | $0.0362700 | $0.0367100 | $0.0361500 |
2023-08-26 | $0.0330400 | $0.0330600 | $0.0330400 | $0.0330400 |
2023-08-28 | $0.0340800 | $0.0347600 | $0.0349100 | $0.0338600 |
2023-08-29 | $0.0347600 | $0.0355900 | $0.0360300 | $0.0346000 |
2023-08-30 | $0.0355900 | $0.0353100 | $0.0357600 | $0.0352100 |
2023-08-31 | $0.0340900 | $0.0341000 | $0.0341000 | $0.0340800 |
2023-09-01 | $0.0341700 | $0.0321300 | $0.0344000 | $0.0320200 |
2023-09-02 | $0.0325500 | $0.0325700 | $0.0325600 | $0.0325500 |
2023-09-03 | $0.0323600 | $0.0326400 | $0.0327200 | $0.0322900 |
2023-09-04 | $0.0326400 | $0.0329100 | $0.0331200 | $0.0324200 |
2023-09-05 | $0.0329100 | $0.0334600 | $0.0341800 | $0.0328500 |
2023-09-06 | $0.0326600 | $0.0326700 | $0.0326600 | $0.0326500 |
2023-09-08 | $0.0331000 | $0.0327400 | $0.0331200 | $0.0326600 |
2023-09-09 | $0.0327400 | $0.0325300 | $0.0329700 | $0.0324800 |
2023-09-10 | $0.0325300 | $0.0322500 | $0.0328000 | $0.0320300 |
2023-09-11 | $0.0323200 | $0.0323400 | $0.0323300 | $0.0323200 |
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