Beldex (BDX) Kursverlauf 2025

In 2025, Beldex opened at $0.0800 and closed the year at $0.0967, a change of +20.87%. The highest price was $0.0997 and the lowest $0.0760.

Datum	Eröffnung	Hoch	Tief	Schluss	Änderung	Volumen	Marktkapitalisierung
Dec 31, 2025	$0.0980	—	—	$0.0967	1.31%	$10,498,717	$722,977,804
Dec 30, 2025	$0.0954	—	—	$0.0980	2.71%	$9,863,103	$732,900,542
Dec 29, 2025	$0.0990	—	—	$0.0954	3.64%	$11,085,310	$713,485,295
Dec 28, 2025	$0.0997	—	—	$0.0990	0.64%	$11,875,368	$740,126,111
Dec 27, 2025	$0.0987	—	—	$0.0997	0.99%	$11,967,451	$744,696,558
Dec 26, 2025	$0.0983	—	—	$0.0987	0.38%	$12,236,623	$737,419,036
Dec 25, 2025	$0.0978	—	—	$0.0983	0.50%	$11,844,799	$734,727,588
Dec 24, 2025	$0.0980	—	—	$0.0978	0.21%	$10,627,027	$731,259,573
Dec 23, 2025	$0.0977	—	—	$0.0980	0.37%	$11,920,120	$732,154,071
Dec 22, 2025	$0.0967	—	—	$0.0977	0.97%	$10,464,178	$730,225,721
Dec 21, 2025	$0.0948	—	—	$0.0967	2.06%	$11,071,819	$723,526,161
Dec 20, 2025	$0.0926	—	—	$0.0948	2.32%	$11,023,135	$709,077,175
Dec 19, 2025	$0.0916	—	—	$0.0926	1.13%	$10,297,425	$692,535,659
Dec 18, 2025	$0.0914	—	—	$0.0916	0.24%	$11,868,515	$683,638,268
Dec 17, 2025	$0.0903	—	—	$0.0914	1.16%	$11,674,693	$682,425,929
Dec 16, 2025	$0.0897	—	—	$0.0903	0.74%	$10,691,361	$677,307,071
Dec 15, 2025	$0.0902	—	—	$0.0897	0.63%	$10,071,735	$670,360,460
Dec 14, 2025	$0.0874	—	—	$0.0902	3.21%	$12,534,780	$674,325,301
Dec 13, 2025	$0.0866	—	—	$0.0874	0.92%	$9,889,622	$653,462,570
Dec 12, 2025	$0.0869	—	—	$0.0866	0.34%	$11,952,164	$647,706,677
Dec 11, 2025	$0.0867	—	—	$0.0869	0.24%	$11,862,996	$599,786,205
Dec 10, 2025	$0.0860	—	—	$0.0867	0.84%	$11,417,579	$599,786,205
Dec 9, 2025	$0.0850	—	—	$0.0860	1.21%	$11,299,405	$599,786,205
Dec 8, 2025	$0.0852	—	—	$0.0850	0.24%	$8,826,904	$599,786,205
Dec 7, 2025	$0.0855	—	—	$0.0852	0.44%	$8,197,765	$599,786,205
Dec 6, 2025	$0.0828	—	—	$0.0855	3.35%	$8,234,402	$599,786,205
Dec 5, 2025	$0.0802	—	—	$0.0828	3.13%	$9,294,572	$599,786,205
Dec 4, 2025	$0.0804	—	—	$0.0802	0.18%	$11,495,201	$599,786,205
Dec 3, 2025	$0.0802	—	—	$0.0804	0.25%	$10,223,103	$601,199,796
Dec 2, 2025	$0.0817	—	—	$0.0802	1.86%	$11,140,063	$599,740,861
Dec 1, 2025	$0.0820	—	—	$0.0817	0.32%	$11,557,641	$611,360,284
Nov 30, 2025	$0.0813	—	—	$0.0820	0.77%	$11,373,454	$613,317,450
Nov 29, 2025	$0.0812	—	—	$0.0813	0.22%	$11,304,986	$608,264,797
Nov 28, 2025	$0.0820	—	—	$0.0812	1.03%	$9,466,683	$606,901,120
Nov 27, 2025	$0.0821	—	—	$0.0820	0.10%	$11,646,957	$613,289,218
Nov 26, 2025	$0.0808	—	—	$0.0821	1.65%	$10,051,526	$613,881,531
Nov 25, 2025	$0.0795	—	—	$0.0808	1.55%	$8,165,343	$603,632,033
Nov 24, 2025	$0.0816	—	—	$0.0795	2.55%	$9,980,949	$594,755,924
Nov 23, 2025	$0.0823	—	—	$0.0816	0.86%	$10,827,795	$610,040,107
Nov 22, 2025	$0.0812	—	—	$0.0823	1.33%	$11,238,610	$615,700,147
Nov 21, 2025	$0.0834	—	—	$0.0812	2.66%	$12,143,738	$607,856,284
Nov 20, 2025	$0.0830	—	—	$0.0834	0.49%	$12,334,181	$624,173,151
Nov 19, 2025	$0.0829	—	—	$0.0830	0.17%	$10,819,021	$620,909,069
Nov 18, 2025	$0.0826	—	—	$0.0829	0.39%	$11,466,230	$619,797,289
Nov 17, 2025	$0.0829	—	—	$0.0826	0.41%	$9,928,853	$617,416,062
Nov 16, 2025	$0.0825	—	—	$0.0829	0.53%	$8,959,785	$619,922,022
Nov 15, 2025	$0.0828	—	—	$0.0825	0.36%	$11,704,760	$616,183,162
Nov 14, 2025	$0.0831	—	—	$0.0828	0.42%	$11,333,568	$619,377,368
Nov 13, 2025	$0.0833	—	—	$0.0831	0.17%	$9,585,044	$621,874,428
Nov 12, 2025	$0.0825	—	—	$0.0833	0.90%	$10,075,014	$622,335,125
Nov 11, 2025	$0.0828	—	—	$0.0825	0.34%	$10,966,509	$616,212,798
Nov 10, 2025	$0.0831	—	—	$0.0828	0.31%	$10,619,942	$619,110,518
Nov 9, 2025	$0.0868	—	—	$0.0831	4.32%	$11,723,750	$621,142,525
Nov 8, 2025	$0.0849	—	—	$0.0868	2.27%	$11,877,609	$649,664,576
Nov 7, 2025	$0.0821	—	—	$0.0849	3.40%	$10,327,838	$634,605,567
Nov 6, 2025	$0.0811	—	—	$0.0821	1.17%	$10,216,282	$613,348,173
Nov 5, 2025	$0.0805	—	—	$0.0811	0.76%	$10,863,326	$606,966,727
Nov 4, 2025	$0.0808	—	—	$0.0805	0.32%	$9,793,021	$602,066,456
Nov 3, 2025	$0.0819	—	—	$0.0808	1.34%	$10,094,176	$604,275,449
Nov 2, 2025	$0.0808	—	—	$0.0819	1.31%	$10,433,028	$612,022,412
Nov 1, 2025	$0.0805	—	—	$0.0808	0.37%	$11,056,559	$604,309,173
Oct 31, 2025	$0.0790	—	—	$0.0805	1.99%	$9,251,303	$602,164,464
Oct 30, 2025	$0.0782	—	—	$0.0790	0.95%	$79,281,637	$590,700,857
Oct 29, 2025	$0.0773	—	—	$0.0782	1.16%	$551,236,081	$584,229,924
Oct 28, 2025	$0.0791	—	—	$0.0773	2.23%	$10,024,289	$578,002,264
Oct 27, 2025	$0.0784	—	—	$0.0791	0.89%	$9,571,717	$591,258,314
Oct 26, 2025	$0.0792	—	—	$0.0784	1.00%	$10,211,645	$586,212,792
Oct 25, 2025	$0.0776	—	—	$0.0792	2.05%	$11,194,584	$591,946,921
Oct 24, 2025	$0.0762	—	—	$0.0776	1.79%	$11,046,708	$580,292,573
Oct 23, 2025	$0.0798	—	—	$0.0762	4.49%	$11,062,518	$569,753,965
Oct 22, 2025	$0.0789	—	—	$0.0798	1.08%	$10,418,351	$596,438,915
Oct 21, 2025	$0.0760	—	—	$0.0789	3.85%	$10,162,967	$590,548,014
Oct 20, 2025	$0.0796	—	—	$0.0760	4.48%	$9,145,315	$568,570,475
Oct 19, 2025	$0.0800	—	—	$0.0796	0.54%	$10,812,244	$595,061,015
Oct 18, 2025	$0.0800	—	—	$0.0800	0.00%	$11,609,505	$593,877,422

Über die historischen Daten von Beldex

This page lists daily Beldex (BDX) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.