What historical data is shown for BDX?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Beldex (BDX) Historical Data
BSC
Layer-1
Beldex Historical Price Information — Daily BDX Open, High, Low, Close & Volume
$0.07547
+0.05% 1D
Recently Viewed
1H-0.01%
1D+0.05%
1W-1.15%
1M-8.68%
Beldex (BDX) has 90 days of daily open, high, low and close on file. Over that window BDX ranged $0.07542 to $0.09514, closed at $0.07545 and is down 6.5% across the window.
Beldex — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.09514
Window low
$0.07542
First → last
-6.53%
Latest close
$0.07545
vs live
+0.03%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
BDX Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.07544 | $0.07671 | $0.07533 | $0.07545 | +0.01% | $237,810 | $593.85M |
| Sep 15, 2026 | $0.07542 | $0.07687 | $0.0750 | $0.07544 | +0.03% | $542,212 | $593.77M |
| Sep 14, 2026 | $0.07612 | $0.0764 | $0.07418 | $0.07542 | -0.92% | $790,542 | $593.61M |
| Sep 13, 2026 | $0.07666 | $0.07712 | $0.0760 | $0.07612 | -0.70% | $849,233 | $599.12M |
| Sep 12, 2026 | $0.07679 | $0.07732 | $0.0764 | $0.07666 | -0.17% | $765,639 | $603.37M |
| Sep 11, 2026 | $0.07676 | $0.07733 | $0.07649 | $0.07679 | +0.04% | $910,539 | $604.39M |
| Sep 10, 2026 | $0.07641 | $0.07764 | $0.07635 | $0.07676 | +0.46% | $908,529 | $604.16M |
| Sep 9, 2026 | $0.07723 | $0.0779 | $0.07485 | $0.07641 | -1.06% | $897,636 | $601.40M |
| Sep 8, 2026 | $0.07795 | $0.07851 | $0.07719 | $0.07723 | -0.92% | $910,148 | $607.86M |
| Sep 7, 2026 | $0.07906 | $0.07943 | $0.07762 | $0.07795 | -1.40% | $997,887 | $613.52M |
| Sep 6, 2026 | $0.0793 | $0.07967 | $0.0786 | $0.07906 | -0.30% | $976,747 | $622.26M |
| Sep 5, 2026 | $0.07907 | $0.08062 | $0.07861 | $0.0793 | +0.29% | $929,804 | $624.15M |
| Sep 4, 2026 | $0.07923 | $0.07962 | $0.07879 | $0.07907 | -0.20% | $913,567 | $622.34M |
| Sep 3, 2026 | $0.07856 | $0.07985 | $0.07852 | $0.07923 | +0.85% | $960,457 | $623.60M |
| Sep 2, 2026 | $0.0786 | $0.07906 | $0.07834 | $0.07856 | -0.05% | $926,977 | $618.32M |
| Sep 1, 2026 | $0.07964 | $0.07978 | $0.07844 | $0.0786 | -1.31% | $864,722 | $618.64M |
| Aug 31, 2026 | $0.07906 | $0.08039 | $0.07882 | $0.07964 | +0.73% | $723,780 | $626.82M |
| Aug 30, 2026 | $0.07918 | $0.07966 | $0.07898 | $0.07906 | -0.15% | $939,279 | $622.26M |
| Aug 29, 2026 | $0.07938 | $0.0801 | $0.0790 | $0.07918 | -0.25% | $915,411 | $623.20M |
| Aug 28, 2026 | $0.08018 | $0.08056 | $0.0790 | $0.07938 | -1.00% | $935,131 | $624.78M |
| Aug 27, 2026 | $0.0809 | $0.08145 | $0.07944 | $0.08018 | -0.89% | $1.02M | $631.07M |
| Aug 26, 2026 | $0.08229 | $0.08282 | $0.08011 | $0.0809 | -1.69% | $1.09M | $636.74M |
| Aug 25, 2026 | $0.08314 | $0.08337 | $0.0820 | $0.08229 | -1.02% | $1.04M | $647.68M |
| Aug 24, 2026 | $0.08191 | $0.08328 | $0.08182 | $0.08314 | +1.50% | $990,919 | $654.37M |
| Aug 23, 2026 | $0.08213 | $0.08229 | $0.08182 | $0.08191 | -0.27% | $912,570 | $644.69M |
| Aug 22, 2026 | $0.08255 | $0.08282 | $0.08141 | $0.08213 | -0.51% | $1.04M | $646.42M |
| Aug 21, 2026 | $0.08179 | $0.08277 | $0.0814 | $0.08255 | +0.93% | $1.05M | $649.73M |
| Aug 20, 2026 | $0.08223 | $0.08285 | $0.08116 | $0.08179 | -0.54% | $1.17M | $643.75M |
| Aug 19, 2026 | $0.08161 | $0.08475 | $0.0811 | $0.08223 | +0.76% | $1.12M | $647.21M |
| Aug 18, 2026 | $0.08264 | $0.08448 | $0.0798 | $0.08161 | -1.25% | $1.21M | $642.33M |
| Aug 17, 2026 | $0.07913 | $0.08369 | $0.07909 | $0.08264 | +4.44% | $972,626 | $650.44M |
| Aug 16, 2026 | $0.0797 | $0.08478 | $0.07047 | $0.07913 | -0.72% | $1.33M | $622.81M |
| Aug 15, 2026 | $0.0827 | $0.0898 | $0.0790 | $0.0797 | -3.63% | $1.67M | $627.30M |
| Aug 14, 2026 | $0.08822 | $0.09095 | $0.08001 | $0.0827 | -6.26% | $1.92M | $650.91M |
| Aug 13, 2026 | $0.0867 | $0.09125 | $0.08656 | $0.08822 | +1.75% | $722,705 | $694.36M |
| Aug 12, 2026 | $0.0879 | $0.08988 | $0.0822 | $0.0867 | -1.37% | $1.53M | $682.39M |
| Aug 11, 2026 | $0.09206 | $0.09218 | $0.0815 | $0.0879 | -4.52% | $1.13M | $691.84M |
| Aug 10, 2026 | $0.09141 | $0.09806 | $0.0909 | $0.09206 | +0.71% | $910,747 | $724.58M |
| Aug 9, 2026 | $0.09181 | $0.0935 | $0.09034 | $0.09141 | -0.44% | $965,359 | $719.46M |
| Aug 8, 2026 | $0.09129 | $0.10058 | $0.09095 | $0.09181 | +0.57% | $1.03M | $722.61M |
| Aug 7, 2026 | $0.08798 | $0.09869 | $0.08684 | $0.09129 | +3.76% | $1.08M | $718.52M |
| Aug 6, 2026 | $0.08501 | $0.08928 | $0.08463 | $0.08798 | +3.49% | $938,881 | $692.47M |
| Aug 5, 2026 | $0.08303 | $0.09049 | $0.0817 | $0.08501 | +2.38% | $1.03M | $669.09M |
| Aug 4, 2026 | $0.08076 | $0.08335 | $0.0805 | $0.08303 | +2.81% | $509,234 | $653.51M |
| Aug 3, 2026 | $0.08098 | $0.08333 | $0.08056 | $0.08076 | -0.27% | $574,602 | $635.64M |
| Aug 2, 2026 | $0.08341 | $0.08389 | $0.08005 | $0.08098 | -2.91% | $928,579 | $637.37M |
| Aug 1, 2026 | $0.08261 | $0.0857 | $0.0823 | $0.08341 | +0.97% | $727,945 | $656.50M |
| Jul 31, 2026 | $0.08262 | $0.0837 | $0.08162 | $0.08261 | -0.01% | $393,813 | $650.20M |
| Jul 30, 2026 | $0.08168 | $0.08437 | $0.0815 | $0.08262 | +1.15% | $455,793 | $650.28M |
| Jul 29, 2026 | $0.08182 | $0.08262 | $0.08144 | $0.08168 | -0.17% | $858,817 | $642.88M |
| Jul 28, 2026 | $0.08216 | $0.08255 | $0.08123 | $0.08182 | -0.41% | $1.07M | $643.98M |
| Jul 27, 2026 | $0.08286 | $0.08403 | $0.08067 | $0.08216 | -0.84% | $1.01M | $646.66M |
| Jul 26, 2026 | $0.08223 | $0.08328 | $0.08205 | $0.08286 | +0.77% | $666,411 | $652.17M |
| Jul 25, 2026 | $0.08353 | $0.0844 | $0.08163 | $0.08223 | -1.56% | $998,377 | $647.21M |
| Jul 24, 2026 | $0.08291 | $0.08512 | $0.08239 | $0.08353 | +0.75% | $1.10M | $657.44M |
| Jul 23, 2026 | $0.0820 | $0.08535 | $0.0817 | $0.08291 | +1.11% | $1.20M | $652.56M |
| Jul 22, 2026 | $0.08328 | $0.08538 | $0.0805 | $0.0820 | -1.54% | $1.03M | $645.40M |
| Jul 21, 2026 | $0.08254 | $0.08702 | $0.08202 | $0.08328 | +0.90% | $742,044 | $655.47M |
| Jul 20, 2026 | $0.08348 | $0.08479 | $0.08232 | $0.08254 | -1.13% | $773,006 | $649.65M |
| Jul 19, 2026 | $0.08303 | $0.08399 | $0.08066 | $0.08348 | +0.54% | $971,950 | $657.05M |
| Jul 18, 2026 | $0.08422 | $0.08652 | $0.08118 | $0.08303 | -1.41% | $1.08M | $653.51M |
| Jul 17, 2026 | $0.08791 | $0.09056 | $0.08231 | $0.08422 | -4.20% | $1.16M | $662.87M |
| Jul 16, 2026 | $0.08283 | $0.0919 | $0.08208 | $0.08791 | +6.13% | $1.35M | $691.92M |
| Jul 15, 2026 | $0.0844 | $0.09155 | $0.07993 | $0.08283 | -1.86% | $2.07M | $651.93M |
| Jul 14, 2026 | $0.09514 | $0.10396 | $0.08072 | $0.0844 | -11.29% | $1.95M | $664.29M |
| Jul 13, 2026 | $0.08365 | $0.09702 | $0.08363 | $0.09514 | +13.74% | $912,116 | $748.82M |
| Jul 12, 2026 | $0.08793 | $0.09135 | $0.08226 | $0.08365 | -4.87% | $1.79M | $658.39M |
| Jul 11, 2026 | $0.09216 | $0.09723 | $0.08635 | $0.08793 | -4.59% | $1.39M | $692.07M |
| Jul 10, 2026 | $0.09405 | $0.1000 | $0.0845 | $0.09216 | -2.01% | $737,092 | $725.37M |
| Jul 9, 2026 | $0.09146 | $0.1000 | $0.09077 | $0.09405 | +2.83% | $1.10M | $740.24M |
| Jul 8, 2026 | $0.08925 | $0.09599 | $0.08924 | $0.09146 | +2.48% | $997,315 | $719.86M |
| Jul 7, 2026 | $0.09238 | $0.09596 | $0.08872 | $0.08925 | -3.39% | $1.68M | $702.46M |
| Jul 6, 2026 | $0.09096 | $0.09538 | $0.08961 | $0.09238 | +1.56% | $1.10M | $727.10M |
| Jul 5, 2026 | $0.08917 | $0.09143 | $0.08823 | $0.09096 | +2.01% | $561,361 | $715.92M |
| Jul 4, 2026 | $0.08809 | $0.09014 | $0.0870 | $0.08917 | +1.23% | $411,236 | $701.83M |
| Jul 3, 2026 | $0.08769 | $0.09032 | $0.0875 | $0.08809 | +0.46% | $1.30M | $693.33M |
| Jul 2, 2026 | $0.08692 | $0.09229 | $0.08659 | $0.08769 | +0.89% | $1.43M | $690.18M |
| Jul 1, 2026 | $0.08511 | $0.08825 | $0.0842 | $0.08692 | +2.13% | $1.61M | $684.12M |
| Jun 30, 2026 | $0.09001 | $0.09011 | $0.08511 | $0.08511 | -5.44% | $1.40M | $669.88M |
| Jun 29, 2026 | $0.08529 | $0.09036 | $0.08492 | $0.09001 | +5.53% | $1.41M | $708.44M |
| Jun 28, 2026 | $0.08378 | $0.08768 | $0.08281 | $0.08529 | +1.80% | $1.54M | $671.29M |
| Jun 27, 2026 | $0.08084 | $0.08436 | $0.08042 | $0.08378 | +3.64% | $1.57M | $659.41M |
| Jun 26, 2026 | $0.08949 | $0.0960 | $0.08052 | $0.08084 | -9.67% | $1.25M | $636.27M |
| Jun 25, 2026 | $0.08221 | $0.09358 | $0.08178 | $0.08949 | +8.86% | $911,870 | $704.35M |
| Jun 24, 2026 | $0.0816 | $0.08468 | $0.0814 | $0.08221 | +0.75% | $959,705 | $647.05M |
| Jun 23, 2026 | $0.08127 | $0.08339 | $0.0806 | $0.0816 | +0.41% | $1.05M | $642.25M |
| Jun 22, 2026 | $0.07945 | $0.08257 | $0.07895 | $0.08127 | +2.29% | $916,193 | $639.65M |
| Jun 21, 2026 | $0.08072 | $0.0809 | $0.07875 | $0.07945 | -1.57% | $909,124 | $625.33M |
| Jun 20, 2026 | $0.08072 | $0.08325 | $0.07916 | $0.08072 | +0.00% | $1.06M | $635.32M |
| Jun 19, 2026 | $0.08116 | $0.08394 | $0.07959 | $0.08072 | — | $1.00M | $635.32M |
Beldex Historical Data FAQ
Window highs, lows, best/worst days and volume for BeldexWhat is the all-time high for BDX?
Beldex's record price is about $0.450785. It currently trades at $0.07547, roughly 83.3% below that peak. The all-time low on record is $0.00027519. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the BDX market cap?
Beldex has a market capitalisation of about $595.35M, on roughly $8.54M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did BDX change over this window?
Across 90 daily candles, close-to-close moved down 6.53%.
What were BDX's high and low in this window?
In this sample, the highest trade print is about $0.10396 (Jul 14, 2026) and the lowest about $0.07047 (Aug 16, 2026).
What were BDX's best and worst days in this window?
Best close-to-close day was about +13.74% (Jul 13, 2026); worst was -11.29% (Jul 14, 2026).