| 年 | 開始 | 終了 | リターン % |
|---|---|---|---|
| 2019 | $0.1171 | $0.1100 | |
| 2020 | $0.1154 | $0.0748 | 54.32% |
| 2021 | $0.0806 | $0.0974 | -17.21% |
| 2022 | $0.0974 | $0.0424 | 129.88% |
| 2023 | $0.0425 | $0.0425 | -0.1016941% |
| 2024 | $0.0442 | $0.0783 | -43.51% |
| 2025 | $0.0797 | $0.0635 | 25.54% |
広告
Beldex (BDX) 価格推移
Beldexの歴史的な価格、年々のデータ、過去 最高 値、2019年からの月次および日次の価格統計
| 最初の価格 | 2019 4月 ($0.1183) |
|---|---|
| 過去 最 安値 | 2023 10月 ($0.0296) |
| 過去 最高 値 | 2021 11月 ($0.1404) |
| ベストイヤー | 2021 |
| ワーストイヤー | 2021 |
| ベスト月 | 6月 |
| ワースト月 | 4月 |
価格 推移 グラフ
2019年～2025年のBeldex推移
| 年 | 価格 | 最大 価格 | 最小 価格 | Close | AVG. マーケットキャップ | AVG. 取引量 | 最大 取引量 | 供給量 | 変動性 |
|---|---|---|---|---|---|---|---|---|---|
| 2019 | $0.0748 | $0.1696 | $0.0170 | $0.1100 | $30.1 M | $318.9 T | $1.4 M | 432.7 M | 156% |
| 2020 | $0.0638 | $0.1411 | $0.0217 | $0.0748 | $62.5 M | $259 T | $1.7 M | 980.2 M | 326% |
| 2021 | $0.0897 | $0.7773 | $0.0115 | $0.0974 | $53.2 M | $289.9 T | $2.3 M | 692.1 M | 224% |
| 2022 | $0.0674 | $0.1170 | $0.0370 | $0.0424 | $0 | $918 T | $1.9 M | 0 | 73% |
| 2023 | $0.0426 | $0.0650 | $0.0290 | $0.0425 | $176.1 M | $2.9 M | $6.8 M | 4.2 B | 63% |
| 2024 | $0.0517 | $0.0862 | $0.0281 | $0.0783 | $330.8 M | $4.9 M | $211.2 M | 6.3 B | 68% |
| 2025 | $0.0724 | $0.0842 | $0.0584 | $0.0635 | $494.2 M | $4.5 M | $9 M | 6.9 B | 24% |
Beldex の騰落率
Beldex 月別騰落率
| 年 | 1 月 | 2 月 | 3 月 | 4 月 | 5月 | 6 月 | 7 月 | 8 月 | 9 月 | 10 月 | 11 月 | 12 月 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2019 | -26.35% O:$0.12 C:$0.09 | -48.26% O:$0.09 C:$0.04 | 13.48% O:$0.04 C:$0.05 | 76.34% O:$0.05 C:$0.09 | -19.46% O:$0.09 C:$0.07 | -15.92% O:$0.07 C:$0.06 | 19.38% O:$0.06 C:$0.07 | -1.31% O:$0.07 C:$0.07 | 53.95% O:$0.07 C:$0.11 | |||
| 2020 | -45.46% O:$0.11 C:$0.06 | -30.89% O:$0.06 C:$0.04 | -1.32% O:$0.04 C:$0.04 | 3.54% O:$0.04 C:$0.04 | 44.69% O:$0.04 C:$0.06 | -9.63% O:$0.06 C:$0.05 | 6.29% O:$0.05 C:$0.06 | 4.55% O:$0.05 C:$0.05 | 61.91% O:$0.05 C:$0.08 | 0.01% O:$0.08 C:$0.08 | -7.17% O:$0.09 C:$0.08 | -6.44% O:$0.08 C:$0.07 |
| 2021 | 0.24% O:$0.08 C:$0.08 | -17.69% O:$0.08 C:$0.06 | -41.38% O:$0.13 C:$0.08 | -14.36% O:$0.08 C:$0.07 | -7.58% O:$0.07 C:$0.06 | 10.82% O:$0.06 C:$0.07 | 32.55% O:$0.07 C:$0.09 | 7.83% O:$0.09 C:$0.09 | 22.22% O:$0.09 C:$0.12 | 18.76% O:$0.12 C:$0.14 | -16.34% O:$0.14 C:$0.11 | -15.20% O:$0.11 C:$0.10 |
| 2022 | -8.13% O:$0.10 C:$0.09 | -8.25% O:$0.09 C:$0.08 | 8.07% O:$0.08 C:$0.09 | -0.58% O:$0.09 C:$0.09 | -12.66% O:$0.09 C:$0.08 | -1.95% O:$0.08 C:$0.08 | -16.75% O:$0.08 C:$0.06 | -7.14% O:$0.06 C:$0.06 | -10.80% O:$0.06 C:$0.05 | -6.22% O:$0.05 C:$0.05 | -7.50% O:$0.05 C:$0.05 | -6.62% O:$0.05 C:$0.04 |
| 2023 | -5.60% O:$0.04 C:$0.04 | -8.81% O:$0.04 C:$0.04 | 54.04% O:$0.04 C:$0.06 | -6.86% O:$0.06 C:$0.05 | -20.13% O:$0.05 C:$0.04 | 28.49% O:$0.04 C:$0.05 | -28.57% O:$0.05 C:$0.04 | -10.50% O:$0.04 C:$0.03 | -7.15% O:$0.03 C:$0.03 | -7.32% O:$0.03 C:$0.03 | 41.70% O:$0.03 C:$0.04 | 1.90% O:$0.04 C:$0.04 |
| 2024 | 2.38% O:$0.04 C:$0.04 | -4.29% O:$0.04 C:$0.04 | 6.74% O:$0.04 C:$0.04 | -20.72% O:$0.04 C:$0.03 | -8.95% O:$0.03 C:$0.03 | 21.95% O:$0.03 C:$0.04 | 16.58% O:$0.04 C:$0.05 | 10.87% O:$0.05 C:$0.05 | 11.05% O:$0.05 C:$0.06 | 32.02% O:$0.06 C:$0.07 | 7.93% O:$0.07 C:$0.08 | -1.42% O:$0.08 C:$0.08 |
| 2025 | -2.53% O:$0.08 C:$0.08 | -3.47% O:$0.08 C:$0.07 | 1.93% O:$0.07 C:$0.08 | -8.01% O:$0.08 C:$0.07 | -9.35% O:$0.07 C:$0.06 |
BDX OHLC 価格推移
| 日付 | オープン | 高値 | 安値 | クローズ | 取引量 | 取引量(BDX) | マーケットキャップ |
|---|---|---|---|---|---|---|---|
| 05/29/2025 | $0.0626 | $0.0648 | $0.0615 | $0.0635 | $3.8 M | 60,829,162 | $433.6 M |
| 05/28/2025 | $0.0622 | $0.0628 | $0.0614 | $0.0626 | $3.4 M | 54,426,316 | $428.9 M |
| 05/27/2025 | $0.0625 | $0.0626 | $0.0618 | $0.0622 | $3.1 M | 49,522,133 | $429.9 M |
| 05/26/2025 | $0.0611 | $0.0625 | $0.0608 | $0.0624 | $3.3 M | 53,207,396 | $425.7 M |
| 05/25/2025 | $0.0589 | $0.0617 | $0.0589 | $0.0610 | $3.1 M | 50,551,776 | $420.9 M |
| 05/24/2025 | $0.0621 | $0.0633 | $0.0584 | $0.0589 | $3.6 M | 59,438,840 | $423.5 M |
| 05/23/2025 | $0.0628 | $0.0640 | $0.0620 | $0.0622 | $3.7 M | 59,301,758 | $435.3 M |
| 05/22/2025 | $0.0637 | $0.0645 | $0.0626 | $0.0628 | $3.1 M | 48,403,017 | $439.5 M |
| 05/21/2025 | $0.0650 | $0.0651 | $0.0631 | $0.0636 | $3.6 M | 55,938,992 | $441.9 M |
| 05/20/2025 | $0.0648 | $0.0657 | $0.0641 | $0.0649 | $3.3 M | 50,309,632 | $448.5 M |
| 05/19/2025 | $0.0637 | $0.0661 | $0.0634 | $0.0648 | $3.1 M | 47,890,006 | $447.8 M |
| 05/18/2025 | $0.0629 | $0.0654 | $0.0619 | $0.0637 | $3.3 M | 51,434,031 | $446.5 M |
| 05/17/2025 | $0.0659 | $0.0663 | $0.0624 | $0.0629 | $3.1 M | 48,365,963 | $447.3 M |
| 05/16/2025 | $0.0651 | $0.0668 | $0.0650 | $0.0659 | $2.9 M | 44,019,517 | $454.6 M |
| 05/15/2025 | $0.0642 | $0.0660 | $0.0637 | $0.0651 | $3.2 M | 48,671,131 | $448.6 M |
| 05/14/2025 | $0.0660 | $0.0662 | $0.0642 | $0.0642 | $3.5 M | 53,233,969 | $452.2 M |
| 05/13/2025 | $0.0659 | $0.0680 | $0.0657 | $0.0660 | $2.9 M | 42,842,207 | $460.8 M |
| 05/12/2025 | $0.0644 | $0.0663 | $0.0637 | $0.0660 | $3 M | 45,748,014 | $452.7 M |
| 05/11/2025 | $0.0650 | $0.0659 | $0.0642 | $0.0644 | $3 M | 46,151,170 | $450.5 M |
| 05/10/2025 | $0.0651 | $0.0660 | $0.0650 | $0.0651 | $3.2 M | 49,390,324 | $451.8 M |
| 05/09/2025 | $0.0654 | $0.0677 | $0.0650 | $0.0651 | $3.1 M | 47,497,479 | $456.4 M |
| 05/08/2025 | $0.0660 | $0.0669 | $0.0652 | $0.0653 | $3.3 M | 50,166,363 | $454.9 M |
| 05/07/2025 | $0.0688 | $0.0689 | $0.0655 | $0.0661 | $3.2 M | 48,775,912 | $460.1 M |
| 05/06/2025 | $0.0676 | $0.0691 | $0.0665 | $0.0688 | $3.2 M | 47,350,494 | $469.9 M |
| 05/05/2025 | $0.0642 | $0.0683 | $0.0640 | $0.0677 | $3.3 M | 50,087,892 | $459 M |
| 05/04/2025 | $0.0662 | $0.0670 | $0.0640 | $0.0642 | $3.2 M | 47,966,610 | $454 M |
| 05/03/2025 | $0.0657 | $0.0683 | $0.0656 | $0.0662 | $3.3 M | 49,982,446 | $461.1 M |
| 05/02/2025 | $0.0677 | $0.0691 | $0.0654 | $0.0657 | $3.3 M | 49,500,903 | $461.6 M |
| 05/01/2025 | $0.0691 | $0.0719 | $0.0673 | $0.0675 | $3.3 M | 48,256,191 | $477.1 M |
| 04/30/2025 | $0.0678 | $0.0719 | $0.0678 | $0.0691 | $3.8 M | 54,542,781 | $480.7 M |
| 04/29/2025 | $0.0673 | $0.0701 | $0.0673 | $0.0678 | $3.9 M | 56,263,264 | $473.1 M |
似たコイン
| コイン | 価格 | マーケットキャップ | 24時間取引量 | 1時間 | 24時間 | ||
|---|---|---|---|---|---|---|---|
 | Monero (XMR) 価格推移 | $336.39 | $6,205,226,011 | $95,123,720 | -19.46% | -3.34% | |
 | Zcash (ZEC) 価格推移 | $52.30 | $853,950,439 | $97,040,245 | -4.64% | -1.82% | |
 | MimbleWimbleCoin (MWC) 価格推移 | $35.94 | $394,278,464 | $157,559 | -1.43% | -2.57% | |
 | Dash (DASH) 価格推移 | $22.46 | $275,421,751 | $100,175,141 | -4.91% | -5.36% | |
 | Oasis Network (ROSE) 価格推移 | $0.0310 | $218,887,939 | $9,815,937 | -4.18% | -8.48% | |
 | OriginTrail (TRAC) 価格推移 | $0.4338 | $216,884,276 | $1,855,658 | -4.57% | -6.90% | |
 | Worldcoin (WLD) 価格推移 | $1.23 | $136,217,187 | $198,180,612 | -12.91% | -9.65% | |
 | Keep Network (KEEP) 価格推移 | $0.1326 | $126,510,485 | $12,500 | -5.35% | -4.19% | |
 | Coinbase Wrapped Staked ETH (CBETH) 価格推移 | $2,872 | $442,870,290 | $2,964,357 | 2.32% | -4.19% |