Beldexの価格履歴
$0.07443
+0.59% 24時間
2025/10/07以降のBeldex（BDX）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$0.07443です。
史上最高値
$0.09966
2025/12/27
史上最安値
$0.05472
2026/06/12
初回記録からのリターン
-11.58%
2025/10/07
最も良かった月
+17.99%
2025年12月
最も悪かった月
-18.78%
2026年1月
読み込み中…
Beldexの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $0.09672 | $0.09672 | $0.05472 | $0.07316 | -24.36% |
| 2025 | $0.08418 | $0.09966 | $0.07602 | $0.09672 | +14.90% |
Beldexの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $0.07503 | $0.07508 | $0.07271 | $0.07316 | -2.49% |
| 2026年9月 | $0.07912 | $0.07941 | $0.07503 | $0.07503 | -5.17% |
| 2026年8月 | $0.08228 | $0.09188 | $0.07912 | $0.07912 | -3.84% |
| 2026年7月 | $0.08942 | $0.09471 | $0.08153 | $0.08228 | -7.99% |
| 2026年6月 | $0.08013 | $0.08942 | $0.05472 | $0.08942 | +11.60% |
| 2026年5月 | $0.08539 | $0.0864 | $0.07719 | $0.08013 | -6.16% |
| 2026年4月 | $0.08055 | $0.08606 | $0.07943 | $0.08539 | +6.00% |
| 2026年3月 | $0.08078 | $0.08319 | $0.07931 | $0.08055 | -0.28% |
| 2026年2月 | $0.07856 | $0.08088 | $0.07652 | $0.08078 | +2.83% |
| 2026年1月 | $0.09672 | $0.09672 | $0.07856 | $0.07856 | -18.78% |
| 2025年12月 | $0.08197 | $0.09966 | $0.08019 | $0.09672 | +17.99% |
| 2025年11月 | $0.08052 | $0.0868 | $0.07952 | $0.08197 | +1.80% |
| 2025年10月 | $0.08418 | $0.08418 | $0.07602 | $0.08052 | -4.34% |
Beldexの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/06 | $0.07386 | $0.07386 | $0.07316 | $0.07316 | +0.39% |
| 2026/10/05 | $0.0731 | $0.0731 | $0.07288 | $0.07288 | -0.31% |
| 2026/10/04 | $0.07271 | $0.0731 | $0.07271 | $0.0731 | +0.54% |
| 2026/10/03 | $0.07353 | $0.07353 | $0.07271 | $0.07271 | -1.12% |
| 2026/10/02 | $0.07508 | $0.07508 | $0.07353 | $0.07353 | -2.07% |
| 2026/10/01 | $0.07503 | $0.07508 | $0.07503 | $0.07508 | +0.06% |
| 2026/09/30 | $0.07556 | $0.07556 | $0.07503 | $0.07503 | -0.70% |
| 2026/09/29 | $0.07633 | $0.07633 | $0.07556 | $0.07556 | -1.01% |
| 2026/09/28 | $0.07729 | $0.07729 | $0.07633 | $0.07633 | -1.24% |
| 2026/09/27 | $0.07756 | $0.07756 | $0.07729 | $0.07729 | -0.35% |
| 2026/09/26 | $0.0773 | $0.07756 | $0.0773 | $0.07756 | +0.35% |
| 2026/09/25 | $0.0757 | $0.0773 | $0.0757 | $0.0773 | +2.11% |
| 2026/09/24 | $0.07589 | $0.07589 | $0.0757 | $0.0757 | -0.25% |
| 2026/09/23 | $0.07547 | $0.07589 | $0.07547 | $0.07589 | +0.56% |
| 2026/09/22 | $0.07596 | $0.07596 | $0.07547 | $0.07547 | -0.64% |
| 2026/09/21 | $0.07568 | $0.07596 | $0.07568 | $0.07596 | +0.36% |
| 2026/09/20 | $0.07552 | $0.07568 | $0.07552 | $0.07568 | +0.21% |
| 2026/09/19 | $0.07591 | $0.07591 | $0.07552 | $0.07552 | -0.50% |
| 2026/09/18 | $0.07597 | $0.07597 | $0.07591 | $0.07591 | -0.08% |
| 2026/09/17 | $0.07563 | $0.07597 | $0.07563 | $0.07597 | +0.45% |
| 2026/09/16 | $0.07556 | $0.07563 | $0.07556 | $0.07563 | +0.09% |
| 2026/09/15 | $0.07609 | $0.07609 | $0.07556 | $0.07556 | -0.70% |
| 2026/09/14 | $0.07642 | $0.07642 | $0.07609 | $0.07609 | -0.43% |
| 2026/09/13 | $0.07685 | $0.07685 | $0.07642 | $0.07642 | -0.56% |
| 2026/09/12 | $0.07677 | $0.07685 | $0.07677 | $0.07685 | +0.10% |
| 2026/09/11 | $0.07646 | $0.07677 | $0.07646 | $0.07677 | +0.41% |
| 2026/09/10 | $0.07665 | $0.07665 | $0.07646 | $0.07646 | -0.25% |
| 2026/09/09 | $0.07796 | $0.07796 | $0.07665 | $0.07665 | -1.68% |
| 2026/09/08 | $0.07865 | $0.07865 | $0.07796 | $0.07796 | -0.88% |
| 2026/09/07 | $0.0789 | $0.0789 | $0.07865 | $0.07865 | -0.32% |
Beldexは2025/12/27に史上最高値$0.09966を記録し、当データセットの最安値は$0.05472です。すべての値は主要取引所の日次終値に基づく米ドル建てです。