Bellscoin price history in 2024
In 2024 Bellscoin (BELLS) went from $0.392764 on 2024-01-01 to $0.532525 on 2024-12-31, a change of +35.58%. The highest price was $1.92 on 2024-10-29 and the lowest $0.137382 on 2024-02-17. About $74.89M was traded across the year. The best day was 2024-02-29 (+130.04%) and the worst 2024-01-04 (-29.57%).
$0.392764Open · 2024-01-01
$0.532525Close · 2024-12-31
$1.92High · 2024-10-29
$0.137382Low · 2024-02-17
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.392764 | $0.536211 | $0.161186 | $0.245086 | $2.32M | -37.60% |
| February | $0.246314 | $0.479994 | $0.137382 | $0.479994 | $1.02M | +94.87% |
| March | $0.453052 | $0.677761 | $0.306122 | $0.677761 | $4.16M | +49.60% |
| April | $0.6830 | $0.8700 | $0.339798 | $0.339798 | $3.54M | -50.25% |
| May | $0.347656 | $0.347656 | $0.212532 | $0.256181 | $1.56M | -26.31% |
| June | $0.2560 | $0.300315 | $0.150827 | $0.199999 | $1.31M | -21.88% |
| July | $0.198375 | $0.4500 | $0.178876 | $0.4155 | $1.85M | +109.45% |
| August | $0.4170 | $1.34 | $0.271451 | $0.9648 | $6.19M | +131.37% |
| September | $0.9830 | $0.991887 | $0.484475 | $0.9072 | $5.15M | -7.71% |
| October | $0.9072 | $1.92 | $0.7500 | $1.3885 | $11.76M | +53.06% |
| November | $1.3928 | $1.887 | $0.3400 | $1.2873 | $16.95M | -7.58% |
| December | $1.30 | $1.4097 | $0.500365 | $0.532525 | $19.10M | -59.04% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $0.538066 | $0.5528 | $0.5100 | $0.532525 | $164.82K | -1.51% |
| 2024-12-30 | $0.508542 | $0.6120 | $0.5010 | $0.540683 | $232.48K | +5.52% |
| 2024-12-29 | $0.5702 | $0.580016 | $0.501784 | $0.512399 | $220.18K | -10.16% |
| 2024-12-28 | $0.5690 | $0.6500 | $0.536363 | $0.570326 | $227.91K | -0.20% |
| 2024-12-27 | $0.5490 | $0.6020 | $0.5244 | $0.571442 | $248.10K | +3.88% |
| 2024-12-26 | $0.629666 | $0.6330 | $0.500365 | $0.550121 | $475.16K | -12.42% |
| 2024-12-25 | $0.6622 | $0.6770 | $0.5900 | $0.628116 | $316.26K | -5.50% |
| 2024-12-24 | $0.6500 | $0.6956 | $0.615414 | $0.66467 | $258.55K | +2.73% |
| 2024-12-23 | $0.6900 | $0.710132 | $0.5800 | $0.646994 | $550.06K | -5.89% |
| 2024-12-22 | $0.6830 | $0.8000 | $0.6580 | $0.687482 | $304.27K | +0.51% |
| 2024-12-21 | $0.6657 | $0.7500 | $0.6440 | $0.683963 | $241.73K | +2.76% |
| 2024-12-20 | $0.612761 | $0.7440 | $0.5660 | $0.66559 | $416.47K | +8.25% |
| 2024-12-19 | $0.6183 | $0.7125 | $0.5987 | $0.614888 | $397.01K | -0.78% |
| 2024-12-18 | $0.7350 | $0.752504 | $0.6141 | $0.619726 | $623.43K | -16.12% |
| 2024-12-17 | $0.7893 | $0.8043 | $0.7100 | $0.738804 | $426.58K | -6.20% |
| 2024-12-16 | $0.7995 | $0.839744 | $0.7500 | $0.787643 | $420.49K | -1.48% |
| 2024-12-15 | $0.8199 | $0.8873 | $0.7900 | $0.799502 | $365.94K | -2.49% |
| 2024-12-14 | $0.8460 | $0.8890 | $0.8000 | $0.819941 | $248.75K | -3.21% |
| 2024-12-13 | $0.8477 | $0.8900 | $0.7610 | $0.84711 | $516.11K | -0.71% |
| 2024-12-12 | $0.9360 | $0.9620 | $0.8354 | $0.853167 | $485.55K | -9.44% |
| 2024-12-11 | $0.9555 | $0.9670 | $0.8510 | $0.942093 | $632.39K | -1.44% |
| 2024-12-10 | $0.926208 | $0.9680 | $0.8400 | $0.955902 | $847.67K | +3.44% |
| 2024-12-09 | $1.167 | $1.24 | $0.9000 | $0.924111 | $1.12M | -20.65% |
| 2024-12-08 | $1.2525 | $1.30 | $1.109 | $1.1646 | $677.20K | -6.98% |
| 2024-12-07 | $1.10 | $1.3277 | $1.08 | $1.252 | $1.43M | +13.72% |
| 2024-12-06 | $0.728359 | $1.399 | $0.7038 | $1.1009 | $2.16M | +50.89% |
| 2024-12-05 | $0.8480 | $0.8582 | $0.726201 | $0.729606 | $711.41K | -13.92% |
| 2024-12-04 | $0.8200 | $0.97444 | $0.7860 | $0.847599 | $521.05K | +3.48% |
| 2024-12-03 | $0.886077 | $1.04 | $0.819096 | $0.819096 | $1.04M | -7.63% |
| 2024-12-02 | $1.137 | $1.154 | $0.852007 | $0.886738 | $1.55M | -22.13% |
| 2024-12-01 | $1.30 | $1.4097 | $1.05 | $1.1387 | $1.26M | -11.54% |
| 2024-11-30 | $0.3400 | $1.5245 | $0.3400 | $1.2873 | $977.43K | -2.62% |
| 2024-11-29 | $1.1294 | $1.3219 | $1.10 | $1.3219 | $637.49K | +17.79% |
| 2024-11-28 | $1.1121 | $1.1717 | $1.07 | $1.1222 | $628.88K | +0.69% |
| 2024-11-27 | $1.1342 | $1.195 | $1.042 | $1.1145 | $383.67K | -2.01% |
| 2024-11-26 | $1.2068 | $1.287 | $1.05 | $1.1374 | $311.55K | -6.17% |
| 2024-11-25 | $1.4217 | $1.459 | $1.13 | $1.2121 | $594.23K | -15.73% |
| 2024-11-24 | $1.0337 | $1.4567 | $1.0024 | $1.4384 | $955.91K | +38.56% |
| 2024-11-23 | $1.0381 | $1.1998 | $0.91888 | $1.0381 | $532.60K | +0.07% |
| 2024-11-22 | $1.2556 | $1.2682 | $1.03 | $1.0374 | $414.10K | -17.21% |
| 2024-11-21 | $1.205 | $1.288 | $1.12 | $1.2531 | $488.28K | +3.52% |
| 2024-11-20 | $1.1343 | $1.2105 | $1.1343 | $1.2105 | $825.94K | +7.53% |
| 2024-11-19 | $1.167 | $1.25 | $0.9900 | $1.1257 | $584.38K | -3.37% |
| 2024-11-18 | $1.2956 | $1.3301 | $1.00 | $1.1649 | $416.80K | -10.24% |
| 2024-11-17 | $1.345 | $1.427 | $1.29 | $1.2978 | $254.87K | -3.70% |
| 2024-11-16 | $1.598 | $1.598 | $1.32 | $1.3476 | $313.58K | -15.84% |
| 2024-11-15 | $1.47 | $1.649 | $1.31 | $1.6013 | $559.61K | +8.93% |
| 2024-11-14 | $1.7724 | $1.7999 | $1.3339 | $1.47 | $787.03K | -17.58% |
| 2024-11-13 | $1.755 | $1.834 | $1.587 | $1.7837 | $981.59K | +2.03% |
| 2024-11-12 | $1.4015 | $1.887 | $1.28 | $1.7482 | $1.76M | +25.39% |
| 2024-11-11 | $1.2266 | $1.42 | $1.172 | $1.3942 | $658.59K | +13.06% |
| 2024-11-10 | $1.3315 | $1.4294 | $1.20 | $1.2332 | $519.60K | -7.66% |
| 2024-11-09 | $1.442 | $1.538 | $1.311 | $1.3355 | $248.31K | -8.34% |
| 2024-11-08 | $1.1467 | $1.47 | $1.122 | $1.4569 | $670.04K | +27.54% |
| 2024-11-07 | $1.1185 | $1.2592 | $1.0812 | $1.1423 | $320.55K | +2.14% |
| 2024-11-06 | $1.2426 | $1.50 | $1.00 | $1.1183 | $575.03K | -10.74% |
| 2024-11-05 | $1.135 | $1.34 | $1.06 | $1.2528 | $290.99K | +11.24% |
| 2024-11-04 | $1.2837 | $1.3073 | $1.1071 | $1.1262 | $327.78K | -11.70% |
| 2024-11-03 | $1.3116 | $1.3312 | $1.18 | $1.2754 | $161.97K | -2.69% |
| 2024-11-02 | $1.3324 | $1.399 | $1.18 | $1.3106 | $394.88K | -1.42% |
| 2024-11-01 | $1.3928 | $1.43 | $1.20 | $1.3295 | $374.22K | -4.25% |
| 2024-10-31 | $1.4877 | $1.5491 | $1.0811 | $1.3885 | $723.23K | -7.47% |
| 2024-10-30 | $1.6791 | $1.6938 | $1.46 | $1.5006 | $504.78K | -11.05% |
| 2024-10-29 | $0.7500 | $1.92 | $0.7500 | $1.6872 | $935.70K | +13.21% |
| 2024-10-28 | $1.4134 | $1.4903 | $1.4134 | $1.4903 | $252.14K | +6.07% |
| 2024-10-27 | $1.3163 | $1.405 | $1.3163 | $1.405 | $267.44K | +5.41% |
| 2024-10-26 | $1.44 | $1.44 | $1.3329 | $1.3329 | $273.43K | -7.44% |
| 2024-10-25 | $1.3686 | $1.44 | $1.3686 | $1.44 | $413.59K | +4.82% |
| 2024-10-24 | $1.4514 | $1.4514 | $1.3738 | $1.3738 | $311.96K | -4.88% |
| 2024-10-23 | $1.533 | $1.533 | $1.4443 | $1.4443 | $202.22K | -5.85% |
| 2024-10-22 | $1.5819 | $1.5819 | $1.534 | $1.534 | $325.63K | -2.92% |
| 2024-10-21 | $1.78 | $1.78 | $1.5802 | $1.5802 | $932.31K | -10.82% |
| 2024-10-20 | $1.5899 | $1.772 | $1.5899 | $1.772 | $1.31M | +11.04% |
| 2024-10-19 | $1.325 | $1.5958 | $1.325 | $1.5958 | $862.89K | +20.44% |
| 2024-10-18 | $1.32 | $1.325 | $1.32 | $1.325 | $486.15K | +0.38% |
| 2024-10-17 | $1.0156 | $1.32 | $1.0156 | $1.32 | $629.61K | +30.01% |
| 2024-10-16 | $0.874752 | $1.0153 | $0.874752 | $1.0153 | $286.15K | +16.07% |
| 2024-10-15 | $0.996659 | $0.996659 | $0.874753 | $0.874753 | $166.43K | -11.44% |
| 2024-10-14 | $1.00 | $1.00 | $0.987777 | $0.987777 | $234.11K | -1.22% |
| 2024-10-13 | $1.0071 | $1.0071 | $1.00 | $1.00 | $188.09K | -0.70% |
| 2024-10-12 | $1.0246 | $1.0246 | $1.007 | $1.007 | $182.74K | -1.76% |
| 2024-10-11 | $1.0294 | $1.0294 | $1.0251 | $1.0251 | $119.18K | +1.13% |
| 2024-10-10 | $1.0093 | $1.0136 | $1.0093 | $1.0136 | $173.88K | +0.43% |
| 2024-10-09 | $0.9500 | $1.0093 | $0.9500 | $1.0093 | $218.11K | +6.38% |
| 2024-10-08 | $0.9400 | $0.9488 | $0.9400 | $0.9488 | $224.39K | +0.83% |
| 2024-10-07 | $1.0051 | $1.0051 | $0.9410 | $0.9410 | $129.39K | -6.37% |
| 2024-10-06 | $1.0382 | $1.0382 | $1.0051 | $1.0051 | $120.46K | -3.37% |
| 2024-10-05 | $1.0447 | $1.0447 | $1.0401 | $1.0401 | $217.87K | -0.10% |
| 2024-10-04 | $0.8720 | $1.0412 | $0.8720 | $1.0412 | $336.79K | +18.83% |
| 2024-10-03 | $0.901001 | $0.901001 | $0.876193 | $0.876193 | $166.80K | -2.75% |
| 2024-10-02 | $0.915895 | $0.915895 | $0.901001 | $0.901001 | $204.38K | -1.63% |
| 2024-10-01 | $0.9072 | $0.915895 | $0.9072 | $0.915895 | $360.78K | +0.96% |
| 2024-09-30 | $0.940001 | $0.940001 | $0.9072 | $0.9072 | $184.91K | -4.10% |
| 2024-09-29 | $0.772003 | $0.946032 | $0.772003 | $0.946032 | $613.65K | +23.54% |
| 2024-09-28 | $0.7530 | $0.7658 | $0.7530 | $0.7658 | $105.86K | +1.67% |
| 2024-09-27 | $0.754183 | $0.754183 | $0.75322 | $0.75322 | $163.39K | -0.13% |
| 2024-09-26 | $0.6450 | $0.754183 | $0.6450 | $0.754183 | $368.47K | +17.11% |
| 2024-09-25 | $0.486081 | $0.6440 | $0.486081 | $0.6440 | $205.15K | +32.93% |
| 2024-09-24 | $0.5080 | $0.5080 | $0.484475 | $0.484475 | $67.53K | -3.98% |
| 2024-09-23 | $0.539522 | $0.539522 | $0.504552 | $0.504552 | $125.99K | -2.14% |
| 2024-09-22 | $0.52785 | $0.52785 | $0.5156 | $0.5156 | $86.97K | -2.35% |
| 2024-09-21 | $0.530191 | $0.530191 | $0.5280 | $0.5280 | $72.32K | -0.41% |
| 2024-09-20 | $0.5820 | $0.5820 | $0.530191 | $0.530191 | $103.86K | -8.90% |
| 2024-09-19 | $0.5700 | $0.5820 | $0.5700 | $0.5820 | $164.19K | +1.93% |
| 2024-09-18 | $0.52314 | $0.570999 | $0.52314 | $0.570999 | $187.85K | +7.67% |
| 2024-09-17 | $0.521439 | $0.530299 | $0.521439 | $0.530299 | $142.63K | +1.70% |
| 2024-09-16 | $0.550027 | $0.550027 | $0.521439 | $0.521439 | $174.86K | -5.36% |
| 2024-09-15 | $0.6220 | $0.6220 | $0.5510 | $0.5510 | $96.28K | -12.12% |
| 2024-09-14 | $0.674999 | $0.674999 | $0.626976 | $0.626976 | $57.52K | -7.11% |
| 2024-09-13 | $0.650246 | $0.674999 | $0.650246 | $0.674999 | $170.97K | +3.05% |
| 2024-09-12 | $0.6700 | $0.6700 | $0.654999 | $0.654999 | $103.54K | -2.24% |
| 2024-09-11 | $0.685908 | $0.685908 | $0.6700 | $0.6700 | $139.26K | -3.15% |
| 2024-09-10 | $0.615381 | $0.691762 | $0.615381 | $0.691762 | $186.90K | +12.48% |
| 2024-09-09 | $0.606502 | $0.6150 | $0.606502 | $0.6150 | $158.38K | +1.40% |
| 2024-09-08 | $0.679638 | $0.679638 | $0.6065 | $0.6065 | $97.26K | -10.76% |
| 2024-09-07 | $0.6082 | $0.679638 | $0.6082 | $0.679638 | $143.32K | +11.75% |
| 2024-09-06 | $0.715359 | $0.715359 | $0.6082 | $0.6082 | $234.14K | -14.94% |
| 2024-09-05 | $0.7950 | $0.7950 | $0.7150 | $0.7150 | $114.46K | -10.06% |
| 2024-09-04 | $0.801931 | $0.801931 | $0.7950 | $0.7950 | $268.45K | -0.43% |
| 2024-09-03 | $0.918837 | $0.918837 | $0.7984 | $0.7984 | $263.53K | -17.64% |
| 2024-09-02 | $0.991887 | $0.991887 | $0.969414 | $0.969414 | $155.64K | -1.78% |
| 2024-09-01 | $0.9830 | $0.9870 | $0.9830 | $0.9870 | $188.59K | +2.30% |
| 2024-08-31 | $1.0367 | $1.0367 | $0.9648 | $0.9648 | $125.69K | -6.94% |
| 2024-08-30 | $1.1236 | $1.1236 | $1.0367 | $1.0367 | $246.28K | -7.55% |
| 2024-08-29 | $1.20 | $1.20 | $1.1214 | $1.1214 | $183.70K | -4.97% |
| 2024-08-28 | $0.942299 | $1.18 | $0.942299 | $1.18 | $405.66K | +25.23% |
| 2024-08-27 | $1.26 | $1.26 | $0.942258 | $0.942258 | $301.05K | -25.22% |
| 2024-08-26 | $1.19 | $1.26 | $1.19 | $1.26 | $221.65K | +5.88% |
| 2024-08-25 | $1.3358 | $1.3358 | $1.19 | $1.19 | $296.55K | -11.19% |
| 2024-08-24 | $1.3271 | $1.34 | $1.3271 | $1.34 | $443.15K | +1.23% |
| 2024-08-23 | $1.3005 | $1.3237 | $1.3005 | $1.3237 | $535.31K | +1.82% |
| 2024-08-22 | $0.985505 | $1.30 | $0.985505 | $1.30 | $766.79K | +31.58% |
| 2024-08-21 | $0.917985 | $0.988023 | $0.917985 | $0.988023 | $353.20K | +7.63% |
| 2024-08-20 | $0.9248 | $0.9248 | $0.917984 | $0.917984 | $325.51K | -0.74% |
| 2024-08-19 | $0.607556 | $0.9248 | $0.607556 | $0.9248 | $518.30K | +52.22% |
| 2024-08-18 | $0.583999 | $0.607556 | $0.583999 | $0.607556 | $55.97K | +4.27% |
| 2024-08-17 | $0.58815 | $0.58815 | $0.582683 | $0.582683 | $45.82K | -1.14% |
| 2024-08-16 | $0.650001 | $0.650001 | $0.5894 | $0.5894 | $183.26K | -8.97% |
| 2024-08-15 | $0.6537 | $0.6537 | $0.647464 | $0.647464 | $197.51K | -0.78% |
| 2024-08-14 | $0.600001 | $0.652583 | $0.600001 | $0.652583 | $218.31K | +7.86% |
| 2024-08-13 | $0.397668 | $0.605006 | $0.397668 | $0.605006 | $253.76K | +52.14% |
| 2024-08-12 | $0.319214 | $0.397668 | $0.319214 | $0.397668 | $171.78K | +24.54% |
| 2024-08-11 | $0.307578 | $0.319299 | $0.307578 | $0.319299 | $18.46K | +3.81% |
| 2024-08-10 | $0.304373 | $0.307588 | $0.304373 | $0.307588 | $10.42K | +0.29% |
| 2024-08-09 | $0.293999 | $0.306697 | $0.293999 | $0.306697 | $34.67K | +4.32% |
| 2024-08-08 | $0.271451 | $0.293999 | $0.271451 | $0.293999 | $27.58K | +8.03% |
| 2024-08-07 | $0.288352 | $0.288352 | $0.272145 | $0.272145 | $14.04K | -5.38% |
| 2024-08-06 | $0.277213 | $0.28763 | $0.277213 | $0.28763 | $22.43K | +4.43% |
| 2024-08-05 | $0.272776 | $0.275422 | $0.272776 | $0.275422 | $39.40K | +0.94% |
| 2024-08-04 | $0.294998 | $0.294998 | $0.272859 | $0.272859 | $54.60K | -7.32% |
| 2024-08-03 | $0.348216 | $0.348216 | $0.2944 | $0.2944 | $58.25K | -15.47% |
| 2024-08-02 | $0.362526 | $0.362526 | $0.348295 | $0.348295 | $28.14K | -3.93% |
| 2024-08-01 | $0.4170 | $0.4170 | $0.362527 | $0.362527 | $31.78K | -12.75% |
| 2024-07-31 | $0.362749 | $0.4155 | $0.362749 | $0.4155 | $34.09K | +14.54% |
| 2024-07-30 | $0.394509 | $0.394509 | $0.362749 | $0.362749 | $23.11K | -7.84% |
| 2024-07-29 | $0.4500 | $0.4500 | $0.393593 | $0.393593 | $54.70K | -11.68% |
| 2024-07-28 | $0.4450 | $0.445628 | $0.4450 | $0.445628 | $124.58K | +0.14% |
| 2024-07-27 | $0.4200 | $0.4450 | $0.4200 | $0.4450 | $97.96K | +5.95% |
| 2024-07-26 | $0.37739 | $0.4200 | $0.37739 | $0.4200 | $97.98K | +11.34% |
| 2024-07-25 | $0.378899 | $0.378899 | $0.377222 | $0.377222 | $28.17K | -0.44% |
| 2024-07-24 | $0.356398 | $0.378906 | $0.356398 | $0.378906 | $65.61K | +6.32% |
| 2024-07-23 | $0.4050 | $0.4050 | $0.356398 | $0.356398 | $115.04K | -13.07% |
| 2024-07-22 | $0.275512 | $0.4100 | $0.275512 | $0.4100 | $194.30K | +48.55% |
| 2024-07-21 | $0.290176 | $0.290176 | $0.275999 | $0.275999 | $48.42K | -4.64% |
| 2024-07-20 | $0.225407 | $0.289441 | $0.225407 | $0.289441 | $67.42K | +28.41% |
| 2024-07-19 | $0.194424 | $0.225407 | $0.194424 | $0.225407 | $35.33K | +15.94% |
| 2024-07-18 | $0.190904 | $0.194423 | $0.190904 | $0.194423 | $8.50K | +1.84% |
| 2024-07-17 | $0.1836 | $0.190904 | $0.1836 | $0.190904 | $22.21K | +3.98% |
| 2024-07-16 | $0.194001 | $0.194001 | $0.183599 | $0.183599 | $59.75K | -5.39% |
| 2024-07-15 | $0.222997 | $0.222997 | $0.19405 | $0.19405 | $56.76K | -12.83% |
| 2024-07-14 | $0.224001 | $0.224001 | $0.2226 | $0.2226 | $11.13K | -0.63% |
| 2024-07-13 | $0.227992 | $0.227992 | $0.224001 | $0.224001 | $14.45K | -1.75% |
| 2024-07-12 | $0.220727 | $0.227997 | $0.220727 | $0.227997 | $52.58K | +2.88% |
| 2024-07-11 | $0.232468 | $0.232468 | $0.221625 | $0.221625 | $30.06K | -1.73% |
| 2024-07-10 | $0.229203 | $0.229203 | $0.225517 | $0.225517 | $30.41K | -1.61% |
| 2024-07-09 | $0.203783 | $0.229203 | $0.203783 | $0.229203 | $42.87K | +11.47% |
| 2024-07-08 | $0.22358 | $0.22358 | $0.20562 | $0.20562 | $45.53K | -8.26% |
| 2024-07-07 | $0.2302 | $0.2302 | $0.224138 | $0.224138 | $46.41K | -3.39% |
| 2024-07-06 | $0.2360 | $0.2360 | $0.2320 | $0.2320 | $44.27K | -2.77% |
| 2024-07-05 | $0.252476 | $0.252476 | $0.238599 | $0.238599 | $118.67K | -5.50% |
| 2024-07-04 | $0.238954 | $0.252477 | $0.238954 | $0.252477 | $97.32K | +5.52% |
| 2024-07-03 | $0.2200 | $0.239273 | $0.2200 | $0.239273 | $67.74K | +13.90% |
| 2024-07-02 | $0.178876 | $0.210075 | $0.178876 | $0.210075 | $70.89K | +16.68% |
| 2024-07-01 | $0.198375 | $0.198375 | $0.180039 | $0.180039 | $48.11K | -9.98% |
| 2024-06-30 | $0.232155 | $0.232155 | $0.199999 | $0.199999 | $40.13K | -13.04% |
| 2024-06-29 | $0.195571 | $0.2300 | $0.195571 | $0.2300 | $62.02K | +18.61% |
| 2024-06-28 | $0.1617 | $0.193916 | $0.1617 | $0.193916 | $39.76K | +21.81% |
| 2024-06-27 | $0.150827 | $0.159198 | $0.150827 | $0.159198 | $45.49K | +5.43% |
| 2024-06-26 | $0.154899 | $0.154899 | $0.150999 | $0.150999 | $21.19K | -2.52% |
| 2024-06-25 | $0.161999 | $0.161999 | $0.154899 | $0.154899 | $28.40K | -4.38% |
| 2024-06-24 | $0.159076 | $0.161999 | $0.159076 | $0.161999 | $26.89K | +0.57% |
| 2024-06-23 | $0.164003 | $0.164003 | $0.161082 | $0.161082 | $44.01K | -2.70% |
| 2024-06-22 | $0.166616 | $0.166616 | $0.165555 | $0.165555 | $21.50K | +0.26% |
| 2024-06-21 | $0.168276 | $0.168276 | $0.16512 | $0.16512 | $22.52K | -2.30% |
| 2024-06-20 | $0.171565 | $0.171565 | $0.168999 | $0.168999 | $64.38K | -1.48% |
| 2024-06-19 | $0.184231 | $0.184231 | $0.171539 | $0.171539 | $35.49K | -6.89% |
| 2024-06-18 | $0.185416 | $0.185416 | $0.184231 | $0.184231 | $37.42K | -0.63% |
| 2024-06-17 | $0.199897 | $0.199897 | $0.1854 | $0.1854 | $55.62K | -7.13% |
| 2024-06-16 | $0.185432 | $0.199631 | $0.185432 | $0.199631 | $36.69K | +5.07% |
| 2024-06-15 | $0.18806 | $0.1900 | $0.18806 | $0.1900 | $49.23K | +1.03% |
| 2024-06-14 | $0.200001 | $0.200001 | $0.18806 | $0.18806 | $19.80K | -5.97% |
| 2024-06-13 | $0.210798 | $0.210798 | $0.200001 | $0.200001 | $54.62K | -5.12% |
| 2024-06-12 | $0.20367 | $0.210798 | $0.20367 | $0.210798 | $21.05K | +4.44% |
| 2024-06-11 | $0.232849 | $0.232849 | $0.201838 | $0.201838 | $81.11K | -12.58% |
| 2024-06-10 | $0.244444 | $0.244444 | $0.23088 | $0.23088 | $7.14K | -5.55% |
| 2024-06-09 | $0.235219 | $0.244443 | $0.235219 | $0.244443 | $37.27K | +0.91% |
| 2024-06-08 | $0.240004 | $0.242234 | $0.240004 | $0.242234 | $33.48K | -0.94% |
| 2024-06-07 | $0.241201 | $0.24454 | $0.241201 | $0.24454 | $63.74K | +0.70% |
| 2024-06-06 | $0.229003 | $0.24284 | $0.229003 | $0.24284 | $57.78K | +5.24% |
| 2024-06-05 | $0.244924 | $0.244924 | $0.230739 | $0.230739 | $20.04K | -5.74% |
| 2024-06-04 | $0.2616 | $0.2616 | $0.2448 | $0.2448 | $80.79K | -6.42% |
| 2024-06-03 | $0.297774 | $0.297774 | $0.2616 | $0.2616 | $70.19K | -12.89% |
| 2024-06-02 | $0.285999 | $0.300315 | $0.285999 | $0.300315 | $81.02K | +5.01% |
| 2024-06-01 | $0.2560 | $0.285998 | $0.2560 | $0.285998 | $53.37K | +11.64% |
| 2024-05-31 | $0.269001 | $0.269001 | $0.256181 | $0.256181 | $50.07K | -4.77% |
| 2024-05-30 | $0.260289 | $0.269001 | $0.260289 | $0.269001 | $29.94K | +4.27% |
| 2024-05-29 | $0.267372 | $0.267372 | $0.257984 | $0.257984 | $80.78K | -3.51% |
| 2024-05-28 | $0.2470 | $0.267372 | $0.2470 | $0.267372 | $53.44K | +10.20% |
| 2024-05-27 | $0.213999 | $0.24263 | $0.213999 | $0.24263 | $46.46K | +14.16% |
| 2024-05-26 | $0.219149 | $0.219149 | $0.212532 | $0.212532 | $55.27K | -3.02% |
| 2024-05-25 | $0.214713 | $0.219149 | $0.214713 | $0.219149 | $22.92K | +2.07% |
| 2024-05-24 | $0.22185 | $0.22185 | $0.214713 | $0.214713 | $19.16K | -2.89% |
| 2024-05-23 | $0.240713 | $0.240713 | $0.221101 | $0.221101 | $53.00K | -8.15% |
| 2024-05-22 | $0.249093 | $0.249093 | $0.240714 | $0.240714 | $80.15K | -3.36% |
| 2024-05-21 | $0.238926 | $0.249093 | $0.238926 | $0.249093 | $44.54K | +5.14% |
| 2024-05-20 | $0.248064 | $0.248064 | $0.236906 | $0.236906 | $65.02K | -3.68% |
| 2024-05-19 | $0.240292 | $0.245965 | $0.240292 | $0.245965 | $36.10K | +2.62% |
| 2024-05-18 | $0.240629 | $0.240629 | $0.239684 | $0.239684 | $112.68K | -0.53% |
| 2024-05-17 | $0.236462 | $0.24095 | $0.236462 | $0.24095 | $31.25K | +0.78% |
| 2024-05-16 | $0.267173 | $0.267173 | $0.239074 | $0.239074 | $44.65K | -11.08% |
| 2024-05-15 | $0.266645 | $0.268855 | $0.266645 | $0.268855 | $77.91K | +0.83% |
| 2024-05-14 | $0.2840 | $0.2840 | $0.266645 | $0.266645 | $82.52K | -4.90% |
| 2024-05-13 | $0.245069 | $0.280393 | $0.245069 | $0.280393 | $51.93K | +14.03% |
| 2024-05-12 | $0.250999 | $0.250999 | $0.245885 | $0.245885 | $30.29K | -2.04% |
| 2024-05-11 | $0.298101 | $0.298101 | $0.2510 | $0.2510 | $58.74K | -16.41% |
| 2024-05-10 | $0.2456 | $0.300258 | $0.2456 | $0.300258 | $37.86K | +22.25% |
| 2024-05-09 | $0.277813 | $0.277813 | $0.2456 | $0.2456 | $91.43K | -10.62% |
| 2024-05-08 | $0.302606 | $0.302606 | $0.274773 | $0.274773 | $13.05K | -9.20% |
| 2024-05-07 | $0.322632 | $0.322632 | $0.302606 | $0.302606 | $11.55K | -5.93% |
| 2024-05-06 | $0.3469 | $0.3469 | $0.32168 | $0.32168 | $51.47K | -7.27% |
| 2024-05-05 | $0.288001 | $0.3469 | $0.288001 | $0.3469 | $20.53K | +19.40% |
| 2024-05-04 | $0.309084 | $0.309084 | $0.290534 | $0.290534 | $59.04K | -5.81% |
| 2024-05-03 | $0.277248 | $0.30847 | $0.277248 | $0.30847 | $31.09K | +11.58% |
| 2024-05-02 | $0.309999 | $0.309999 | $0.276451 | $0.276451 | $35.94K | -10.82% |
| 2024-05-01 | $0.347656 | $0.347656 | $0.309999 | $0.309999 | $79.27K | -8.77% |
| 2024-04-30 | $0.346291 | $0.346291 | $0.339798 | $0.339798 | $29.13K | -1.50% |
| 2024-04-29 | $0.36057 | $0.36057 | $0.344984 | $0.344984 | $29.63K | -4.45% |
| 2024-04-28 | $0.4003 | $0.4003 | $0.36105 | $0.36105 | $29.56K | -9.80% |
| 2024-04-27 | $0.367348 | $0.400299 | $0.367348 | $0.400299 | $33.79K | +8.97% |
| 2024-04-26 | $0.3970 | $0.3970 | $0.367348 | $0.367348 | $50.46K | -7.89% |
| 2024-04-25 | $0.3900 | $0.398815 | $0.3900 | $0.398815 | $67.63K | +3.92% |
| 2024-04-24 | $0.417351 | $0.417351 | $0.383783 | $0.383783 | $34.25K | -7.38% |
| 2024-04-23 | $0.450691 | $0.450691 | $0.414376 | $0.414376 | $101.18K | -7.07% |
| 2024-04-22 | $0.458048 | $0.458048 | $0.445889 | $0.445889 | $107.37K | -2.65% |
| 2024-04-21 | $0.453607 | $0.458048 | $0.453607 | $0.458048 | $88.52K | +0.49% |
| 2024-04-20 | $0.539437 | $0.539437 | $0.4558 | $0.4558 | $87.81K | -15.50% |
| 2024-04-19 | $0.418618 | $0.539437 | $0.418618 | $0.539437 | $167.93K | +27.96% |
| 2024-04-18 | $0.403516 | $0.421554 | $0.403516 | $0.421554 | $20.12K | +3.91% |
| 2024-04-17 | $0.396285 | $0.405695 | $0.396285 | $0.405695 | $119.22K | +3.39% |
| 2024-04-16 | $0.423346 | $0.423346 | $0.392389 | $0.392389 | $75.02K | -7.31% |
| 2024-04-15 | $0.443174 | $0.443174 | $0.423346 | $0.423346 | $187.76K | -5.38% |
| 2024-04-14 | $0.44999 | $0.44999 | $0.447396 | $0.447396 | $35.14K | +0.76% |
| 2024-04-13 | $0.480366 | $0.480366 | $0.4440 | $0.4440 | $128.35K | -7.57% |
| 2024-04-12 | $0.508938 | $0.508938 | $0.480366 | $0.480366 | $158.44K | -4.99% |
| 2024-04-11 | $0.4800 | $0.505608 | $0.4800 | $0.505608 | $137.10K | +5.34% |
| 2024-04-10 | $0.590868 | $0.590868 | $0.4800 | $0.4800 | $93.21K | -18.76% |
| 2024-04-09 | $0.65601 | $0.65601 | $0.590867 | $0.590867 | $52.24K | -9.75% |
| 2024-04-08 | $0.527869 | $0.654704 | $0.527869 | $0.654704 | $172.23K | +24.90% |
| 2024-04-07 | $0.574871 | $0.574871 | $0.524193 | $0.524193 | $174.65K | -8.82% |
| 2024-04-06 | $0.659145 | $0.659145 | $0.57487 | $0.57487 | $135.45K | -12.17% |
| 2024-04-05 | $0.721147 | $0.721147 | $0.654553 | $0.654553 | $89.68K | -9.09% |
| 2024-04-04 | $0.67821 | $0.7200 | $0.67821 | $0.7200 | $121.95K | +5.69% |
| 2024-04-03 | $0.793648 | $0.793648 | $0.681238 | $0.681238 | $269.15K | -14.09% |
| 2024-04-02 | $0.8700 | $0.8700 | $0.7930 | $0.7930 | $283.72K | -8.85% |
| 2024-04-01 | $0.6830 | $0.8700 | $0.6830 | $0.8700 | $454.54K | +28.36% |
| 2024-03-31 | $0.506442 | $0.677761 | $0.506442 | $0.677761 | $436.38K | +23.82% |
| 2024-03-30 | $0.454955 | $0.547394 | $0.454955 | $0.547394 | $124.26K | +20.32% |
| 2024-03-29 | $0.4830 | $0.4830 | $0.454955 | $0.454955 | $89.34K | -5.69% |
| 2024-03-28 | $0.4633 | $0.482415 | $0.4633 | $0.482415 | $216.86K | +4.13% |
| 2024-03-27 | $0.391999 | $0.4633 | $0.391999 | $0.4633 | $157.47K | +18.19% |
| 2024-03-26 | $0.384781 | $0.391999 | $0.384781 | $0.391999 | $63.39K | +1.67% |
| 2024-03-25 | $0.332972 | $0.385549 | $0.332972 | $0.385549 | $75.28K | +15.73% |
| 2024-03-24 | $0.38341 | $0.38341 | $0.333147 | $0.333147 | $106.75K | -12.33% |
| 2024-03-23 | $0.412998 | $0.412998 | $0.379999 | $0.379999 | $69.56K | -7.99% |
| 2024-03-22 | $0.465833 | $0.465833 | $0.4130 | $0.4130 | $61.54K | -11.39% |
| 2024-03-21 | $0.433165 | $0.466083 | $0.433165 | $0.466083 | $61.09K | +6.75% |
| 2024-03-20 | $0.417715 | $0.436615 | $0.417715 | $0.436615 | $73.78K | +4.63% |
| 2024-03-19 | $0.5850 | $0.5850 | $0.417282 | $0.417282 | $202.17K | -28.67% |
| 2024-03-18 | $0.431876 | $0.5850 | $0.431876 | $0.5850 | $211.89K | +36.75% |
| 2024-03-17 | $0.405419 | $0.427781 | $0.405419 | $0.427781 | $54.89K | +5.52% |
| 2024-03-16 | $0.3990 | $0.405419 | $0.3990 | $0.405419 | $116.59K | +1.61% |
| 2024-03-15 | $0.390198 | $0.398999 | $0.390198 | $0.398999 | $74.85K | +3.38% |
| 2024-03-14 | $0.425607 | $0.425607 | $0.385941 | $0.385941 | $49.19K | -9.32% |
| 2024-03-13 | $0.3900 | $0.425607 | $0.3900 | $0.425607 | $48.29K | +8.60% |
| 2024-03-12 | $0.428307 | $0.428307 | $0.391917 | $0.391917 | $41.30K | -8.70% |
| 2024-03-11 | $0.306122 | $0.429263 | $0.306122 | $0.429263 | $73.03K | +37.17% |
| 2024-03-10 | $0.349893 | $0.349893 | $0.312951 | $0.312951 | $106.25K | -10.59% |
| 2024-03-09 | $0.385705 | $0.385705 | $0.3500 | $0.3500 | $69.51K | -7.53% |
| 2024-03-08 | $0.411247 | $0.411247 | $0.378496 | $0.378496 | $78.62K | -8.15% |
| 2024-03-07 | $0.463632 | $0.463632 | $0.412066 | $0.412066 | $107.36K | -11.08% |
| 2024-03-06 | $0.438447 | $0.463413 | $0.438447 | $0.463413 | $57.16K | +5.74% |
| 2024-03-05 | $0.537147 | $0.537147 | $0.438257 | $0.438257 | $148.62K | -17.84% |
| 2024-03-04 | $0.6085 | $0.6085 | $0.533407 | $0.533407 | $337.51K | -12.33% |
| 2024-03-03 | $0.63221 | $0.63221 | $0.608429 | $0.608429 | $338.73K | -3.76% |
| 2024-03-02 | $0.619999 | $0.63221 | $0.619999 | $0.63221 | $279.26K | +3.04% |
| 2024-03-01 | $0.453052 | $0.613581 | $0.453052 | $0.613581 | $227.03K | +27.83% |
| 2024-02-29 | $0.204688 | $0.479994 | $0.204688 | $0.479994 | $355.58K | +130.04% |
| 2024-02-28 | $0.168162 | $0.208657 | $0.168162 | $0.208657 | $49.44K | +25.27% |
| 2024-02-27 | $0.160998 | $0.166568 | $0.160998 | $0.166568 | $32.00K | +5.14% |
| 2024-02-26 | $0.15922 | $0.15922 | $0.158422 | $0.158422 | $10.82K | +3.01% |
| 2024-02-25 | $0.155978 | $0.155978 | $0.153793 | $0.153793 | $32.25K | -1.21% |
| 2024-02-24 | $0.166315 | $0.166315 | $0.155669 | $0.155669 | $20.90K | -5.87% |
| 2024-02-23 | $0.168896 | $0.168896 | $0.165373 | $0.165373 | $13.17K | -2.08% |
| 2024-02-22 | $0.178498 | $0.178498 | $0.168894 | $0.168894 | $21.55K | +4.33% |
| 2024-02-21 | $0.189998 | $0.189998 | $0.161886 | $0.161886 | $49.02K | -14.32% |
| 2024-02-20 | $0.209374 | $0.209374 | $0.188952 | $0.188952 | $23.67K | -9.75% |
| 2024-02-19 | $0.2200 | $0.2200 | $0.209374 | $0.209374 | $29.45K | +2.13% |
| 2024-02-18 | $0.180048 | $0.205001 | $0.180048 | $0.205001 | $21.59K | +13.86% |
| 2024-02-17 | $0.137382 | $0.180048 | $0.137382 | $0.180048 | $24.34K | +29.89% |
| 2024-02-16 | $0.148942 | $0.148942 | $0.138616 | $0.138616 | $17.49K | -6.93% |
| 2024-02-15 | $0.141717 | $0.148942 | $0.141717 | $0.148942 | $13.60K | +5.10% |
| 2024-02-14 | $0.144384 | $0.144384 | $0.141717 | $0.141717 | $18.51K | -1.85% |
| 2024-02-13 | $0.147451 | $0.147451 | $0.144383 | $0.144383 | $19.70K | -2.12% |
| 2024-02-12 | $0.145998 | $0.147512 | $0.145998 | $0.147512 | $9.85K | +1.11% |
| 2024-02-11 | $0.1520 | $0.1520 | $0.145888 | $0.145888 | $20.37K | -3.23% |
| 2024-02-10 | $0.1680 | $0.1680 | $0.150763 | $0.150763 | $29.34K | -7.97% |
| 2024-02-09 | $0.1800 | $0.1800 | $0.163813 | $0.163813 | $34.23K | -8.99% |
| 2024-02-08 | $0.170998 | $0.1800 | $0.170998 | $0.1800 | $27.10K | +5.26% |
| 2024-02-07 | $0.164989 | $0.170998 | $0.164989 | $0.170998 | $11.82K | +3.64% |
| 2024-02-06 | $0.183157 | $0.183157 | $0.164989 | $0.164989 | $32.28K | -9.92% |
| 2024-02-05 | $0.188044 | $0.188044 | $0.183157 | $0.183157 | $7.99K | -1.32% |
| 2024-02-04 | $0.1890 | $0.1890 | $0.185604 | $0.185604 | $13.18K | -1.51% |
| 2024-02-03 | $0.219554 | $0.219554 | $0.188455 | $0.188455 | $8.73K | -14.11% |
| 2024-02-02 | $0.227143 | $0.227143 | $0.219418 | $0.219418 | $43.93K | -3.40% |
| 2024-02-01 | $0.246314 | $0.246314 | $0.227143 | $0.227143 | $26.14K | -7.32% |
| 2024-01-31 | $0.175949 | $0.245086 | $0.175949 | $0.245086 | $31.56K | +40.05% |
| 2024-01-30 | $0.161186 | $0.175002 | $0.161186 | $0.175002 | $22.59K | +8.03% |
| 2024-01-29 | $0.169143 | $0.169143 | $0.161992 | $0.161992 | $18.21K | -4.23% |
| 2024-01-28 | $0.199459 | $0.199459 | $0.169143 | $0.169143 | $41.89K | -13.58% |
| 2024-01-27 | $0.211363 | $0.211363 | $0.195732 | $0.195732 | $9.44K | -7.39% |
| 2024-01-26 | $0.1950 | $0.211362 | $0.1950 | $0.211362 | $31.30K | +8.39% |
| 2024-01-25 | $0.212573 | $0.212573 | $0.194999 | $0.194999 | $26.06K | -8.54% |
| 2024-01-24 | $0.202011 | $0.21321 | $0.202011 | $0.21321 | $42.47K | +5.54% |
| 2024-01-23 | $0.20233 | $0.20233 | $0.20201 | $0.20201 | $35.57K | +0.40% |
| 2024-01-22 | $0.251239 | $0.251239 | $0.201209 | $0.201209 | $32.61K | -19.56% |
| 2024-01-21 | $0.241798 | $0.250127 | $0.241798 | $0.250127 | $34.66K | +10.73% |
| 2024-01-20 | $0.193056 | $0.225893 | $0.193056 | $0.225893 | $25.44K | +16.43% |
| 2024-01-19 | $0.213659 | $0.213659 | $0.194022 | $0.194022 | $23.72K | -9.67% |
| 2024-01-18 | $0.2430 | $0.2430 | $0.2148 | $0.2148 | $25.38K | -10.50% |
| 2024-01-17 | $0.296074 | $0.296074 | $0.2400 | $0.2400 | $43.81K | -22.58% |
| 2024-01-16 | $0.187524 | $0.309999 | $0.187524 | $0.309999 | $105.86K | +58.97% |
| 2024-01-15 | $0.229677 | $0.229677 | $0.194999 | $0.194999 | $49.41K | -14.93% |
| 2024-01-14 | $0.191582 | $0.22922 | $0.191582 | $0.22922 | $21.84K | +20.25% |
| 2024-01-13 | $0.23752 | $0.23752 | $0.190627 | $0.190627 | $37.78K | -19.74% |
| 2024-01-12 | $0.255943 | $0.255943 | $0.23752 | $0.23752 | $70.89K | -7.20% |
| 2024-01-11 | $0.30713 | $0.30713 | $0.255943 | $0.255943 | $79.38K | -17.12% |
| 2024-01-10 | $0.2753 | $0.308807 | $0.2753 | $0.308807 | $85.61K | +12.17% |
| 2024-01-09 | $0.300626 | $0.300626 | $0.2753 | $0.2753 | $72.75K | -8.08% |
| 2024-01-08 | $0.37901 | $0.37901 | $0.29951 | $0.29951 | $154.23K | -21.27% |
| 2024-01-07 | $0.424909 | $0.424909 | $0.380425 | $0.380425 | $176.95K | -10.76% |
| 2024-01-06 | $0.408315 | $0.4263 | $0.408315 | $0.4263 | $180.77K | +4.40% |
| 2024-01-05 | $0.373229 | $0.408315 | $0.373229 | $0.408315 | $225.44K | +9.05% |
| 2024-01-04 | $0.536211 | $0.536211 | $0.374421 | $0.374421 | $165.09K | -29.57% |
| 2024-01-03 | $0.518589 | $0.531604 | $0.518589 | $0.531604 | $182.44K | +1.26% |
| 2024-01-02 | $0.468022 | $0.5250 | $0.468022 | $0.5250 | $119.76K | +11.58% |
| 2024-01-01 | $0.392764 | $0.470522 | $0.392764 | $0.470522 | $143.84K | +18.45% |
Frequently asked questions
What was the Bellscoin price on January 1, 2024?
BELLS opened 2024-01-01 at $0.392764 and closed that day at $0.470522.
What was the highest price of Bellscoin in 2024?
The highest was $1.92 on 2024-10-29; the lowest was $0.137382 on 2024-02-17.
How much did Bellscoin change in 2024?
BELLS moved +35.58% in 2024, from $0.392764 to $0.532525.
More about Bellscoin
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.