Beldex 과거 시세
$0.07355
+0.96% 24시간
2025. 10. 6.부터의 Beldex(BDX) 과거 가격: 연도별·월별 OHLC 데이터, 최근 30일, 전체 기간 로그 차트. 현재 가격은 $0.07355입니다.
역대 최고가
$0.09966
2025. 12. 27.
역대 최저가
$0.05472
2026. 6. 12.
첫 기록 이후 수익률
-7.88%
2025. 10. 6.
최고의 달
+17.99%
2025년 12월
최악의 달
-18.78%
2026년 1월
불러오는 중…
Beldex 연도별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026 | $0.09672 | $0.09672 | $0.05472 | $0.07353 | -23.98% |
| 2025 | $0.07984 | $0.09966 | $0.07602 | $0.09672 | +21.14% |
Beldex 월별 시세
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026년 10월 | $0.07503 | $0.07508 | $0.07271 | $0.07353 | -2.00% |
| 2026년 9월 | $0.07912 | $0.07941 | $0.07503 | $0.07503 | -5.17% |
| 2026년 8월 | $0.08228 | $0.09188 | $0.07912 | $0.07912 | -3.84% |
| 2026년 7월 | $0.08942 | $0.09471 | $0.08153 | $0.08228 | -7.99% |
| 2026년 6월 | $0.08013 | $0.08942 | $0.05472 | $0.08942 | +11.60% |
| 2026년 5월 | $0.08539 | $0.0864 | $0.07719 | $0.08013 | -6.16% |
| 2026년 4월 | $0.08055 | $0.08606 | $0.07943 | $0.08539 | +6.00% |
| 2026년 3월 | $0.08078 | $0.08319 | $0.07931 | $0.08055 | -0.28% |
| 2026년 2월 | $0.07856 | $0.08088 | $0.07652 | $0.08078 | +2.83% |
| 2026년 1월 | $0.09672 | $0.09672 | $0.07856 | $0.07856 | -18.78% |
| 2025년 12월 | $0.08197 | $0.09966 | $0.08019 | $0.09672 | +17.99% |
| 2025년 11월 | $0.08052 | $0.0868 | $0.07952 | $0.08197 | +1.80% |
| 2025년 10월 | $0.07984 | $0.08418 | $0.07602 | $0.08052 | +0.85% |
Beldex 일별 시세 — 최근 30일
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동률 |
|---|---|---|---|---|---|
| 2026. 10. 5. | $0.07288 | $0.07353 | $0.07288 | $0.07353 | +0.58% |
| 2026. 10. 4. | $0.07271 | $0.0731 | $0.07271 | $0.0731 | +0.54% |
| 2026. 10. 3. | $0.07353 | $0.07353 | $0.07271 | $0.07271 | -1.12% |
| 2026. 10. 2. | $0.07508 | $0.07508 | $0.07353 | $0.07353 | -2.07% |
| 2026. 10. 1. | $0.07503 | $0.07508 | $0.07503 | $0.07508 | +0.06% |
| 2026. 9. 30. | $0.07556 | $0.07556 | $0.07503 | $0.07503 | -0.70% |
| 2026. 9. 29. | $0.07633 | $0.07633 | $0.07556 | $0.07556 | -1.01% |
| 2026. 9. 28. | $0.07729 | $0.07729 | $0.07633 | $0.07633 | -1.24% |
| 2026. 9. 27. | $0.07756 | $0.07756 | $0.07729 | $0.07729 | -0.35% |
| 2026. 9. 26. | $0.0773 | $0.07756 | $0.0773 | $0.07756 | +0.35% |
| 2026. 9. 25. | $0.0757 | $0.0773 | $0.0757 | $0.0773 | +2.11% |
| 2026. 9. 24. | $0.07589 | $0.07589 | $0.0757 | $0.0757 | -0.25% |
| 2026. 9. 23. | $0.07547 | $0.07589 | $0.07547 | $0.07589 | +0.56% |
| 2026. 9. 22. | $0.07596 | $0.07596 | $0.07547 | $0.07547 | -0.64% |
| 2026. 9. 21. | $0.07568 | $0.07596 | $0.07568 | $0.07596 | +0.36% |
| 2026. 9. 20. | $0.07552 | $0.07568 | $0.07552 | $0.07568 | +0.21% |
| 2026. 9. 19. | $0.07591 | $0.07591 | $0.07552 | $0.07552 | -0.50% |
| 2026. 9. 18. | $0.07597 | $0.07597 | $0.07591 | $0.07591 | -0.08% |
| 2026. 9. 17. | $0.07563 | $0.07597 | $0.07563 | $0.07597 | +0.45% |
| 2026. 9. 16. | $0.07556 | $0.07563 | $0.07556 | $0.07563 | +0.09% |
| 2026. 9. 15. | $0.07609 | $0.07609 | $0.07556 | $0.07556 | -0.70% |
| 2026. 9. 14. | $0.07642 | $0.07642 | $0.07609 | $0.07609 | -0.43% |
| 2026. 9. 13. | $0.07685 | $0.07685 | $0.07642 | $0.07642 | -0.56% |
| 2026. 9. 12. | $0.07677 | $0.07685 | $0.07677 | $0.07685 | +0.10% |
| 2026. 9. 11. | $0.07646 | $0.07677 | $0.07646 | $0.07677 | +0.41% |
| 2026. 9. 10. | $0.07665 | $0.07665 | $0.07646 | $0.07646 | -0.25% |
| 2026. 9. 9. | $0.07796 | $0.07796 | $0.07665 | $0.07665 | -1.68% |
| 2026. 9. 8. | $0.07865 | $0.07865 | $0.07796 | $0.07796 | -0.88% |
| 2026. 9. 7. | $0.0789 | $0.0789 | $0.07865 | $0.07865 | -0.32% |
| 2026. 9. 6. | $0.07905 | $0.07905 | $0.0789 | $0.0789 | -0.18% |
Beldex은(는) 2025. 12. 27.에 역대 최고가 $0.09966을(를) 기록했으며, 당사 데이터의 최저가는 $0.05472입니다. 모든 값은 주요 거래소의 일별 종가를 기준으로 한 미국 달러 기준입니다.