Bellscoin price history in 2025
In 2025 Bellscoin (BELLS) went from $0.535713 on 2025-01-01 to $0.081404 on 2025-12-31, a change of -84.80%. The highest price was $0.6390 on 2025-01-06 and the lowest $0.070703 on 2025-11-21. About $57.00M was traded across the year. The best day was 2025-05-14 (+52.23%) and the worst 2025-01-19 (-24.43%).
$0.535713Open · 2025-01-01
$0.081404Close · 2025-12-31
$0.6390High · 2025-01-06
$0.070703Low · 2025-11-21
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.535713 | $0.6390 | $0.1898 | $0.25962 | $8.44M | -51.54% |
| February | $0.259429 | $0.2828 | $0.1390 | $0.180702 | $2.51M | -30.35% |
| March | $0.1810 | $0.3259 | $0.140151 | $0.169393 | $2.23M | -6.41% |
| April | $0.169257 | $0.2648 | $0.1400 | $0.245436 | $1.95M | +45.01% |
| May | $0.2465 | $0.4000 | $0.177496 | $0.188461 | $4.62M | -23.55% |
| June | $0.1871 | $0.249679 | $0.143262 | $0.180083 | $6.55M | -3.75% |
| July | $0.180276 | $0.2596 | $0.149858 | $0.189272 | $6.49M | +4.99% |
| August | $0.189051 | $0.210172 | $0.15068 | $0.185655 | $5.52M | -1.80% |
| September | $0.1860 | $0.2442 | $0.149868 | $0.180668 | $5.50M | -2.87% |
| October | $0.1807 | $0.198147 | $0.0862 | $0.109651 | $5.49M | -39.32% |
| November | $0.11031 | $0.1610 | $0.070703 | $0.09154 | $4.66M | -17.02% |
| December | $0.09115 | $0.100786 | $0.072668 | $0.081404 | $3.06M | -10.69% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $0.082681 | $0.084388 | $0.07983 | $0.081404 | $69.12K | -0.93% |
| 2025-12-30 | $0.076639 | $0.084136 | $0.07642 | $0.082166 | $75.71K | +6.67% |
| 2025-12-29 | $0.077123 | $0.079211 | $0.07486 | $0.07703 | $71.30K | -0.34% |
| 2025-12-28 | $0.078694 | $0.07921 | $0.07486 | $0.077296 | $62.90K | -1.27% |
| 2025-12-27 | $0.078429 | $0.081441 | $0.078211 | $0.078288 | $64.78K | -0.44% |
| 2025-12-26 | $0.0830 | $0.083469 | $0.07516 | $0.078634 | $90.55K | -4.94% |
| 2025-12-25 | $0.079959 | $0.087548 | $0.079075 | $0.08272 | $81.70K | +4.25% |
| 2025-12-24 | $0.090917 | $0.090917 | $0.079176 | $0.079347 | $72.53K | -11.68% |
| 2025-12-23 | $0.085354 | $0.100786 | $0.0852 | $0.089839 | $80.69K | +5.56% |
| 2025-12-22 | $0.084136 | $0.086219 | $0.082829 | $0.085108 | $67.23K | +1.22% |
| 2025-12-21 | $0.085055 | $0.089999 | $0.082829 | $0.084081 | $84.16K | -1.32% |
| 2025-12-20 | $0.083166 | $0.08792 | $0.082829 | $0.085208 | $76.48K | +2.55% |
| 2025-12-19 | $0.083437 | $0.086532 | $0.082829 | $0.083085 | $81.13K | -0.09% |
| 2025-12-18 | $0.081242 | $0.084664 | $0.079984 | $0.083159 | $74.53K | +1.50% |
| 2025-12-17 | $0.080646 | $0.083913 | $0.080402 | $0.081929 | $69.23K | +1.41% |
| 2025-12-16 | $0.080512 | $0.083936 | $0.080402 | $0.080788 | $44.52K | +0.34% |
| 2025-12-15 | $0.080539 | $0.082456 | $0.080402 | $0.080511 | $49.22K | +1.08% |
| 2025-12-14 | $0.07769 | $0.08144 | $0.077196 | $0.079653 | $47.34K | +1.86% |
| 2025-12-13 | $0.077573 | $0.079408 | $0.075113 | $0.078201 | $128.22K | +1.10% |
| 2025-12-12 | $0.079878 | $0.083591 | $0.076326 | $0.077347 | $139.98K | -3.43% |
| 2025-12-11 | $0.078071 | $0.083478 | $0.07561 | $0.080094 | $151.36K | +1.49% |
| 2025-12-10 | $0.075779 | $0.079404 | $0.0730 | $0.078922 | $142.02K | +4.84% |
| 2025-12-09 | $0.079557 | $0.083035 | $0.072668 | $0.075277 | $120.23K | -5.55% |
| 2025-12-08 | $0.079876 | $0.083476 | $0.07856 | $0.079704 | $118.75K | -1.17% |
| 2025-12-07 | $0.07765 | $0.080647 | $0.076467 | $0.080647 | $150.46K | +3.47% |
| 2025-12-06 | $0.079609 | $0.083123 | $0.073569 | $0.077941 | $137.02K | -1.98% |
| 2025-12-05 | $0.078367 | $0.083477 | $0.075395 | $0.079518 | $130.89K | +2.26% |
| 2025-12-04 | $0.083178 | $0.084373 | $0.077509 | $0.07776 | $137.16K | -6.14% |
| 2025-12-03 | $0.084771 | $0.085092 | $0.08115 | $0.082848 | $137.48K | -1.69% |
| 2025-12-02 | $0.077231 | $0.08653 | $0.074632 | $0.084271 | $159.62K | +9.15% |
| 2025-12-01 | $0.09115 | $0.091584 | $0.075332 | $0.077209 | $147.28K | -15.66% |
| 2025-11-30 | $0.089603 | $0.093173 | $0.08934 | $0.09154 | $133.10K | +1.37% |
| 2025-11-29 | $0.091325 | $0.092333 | $0.089191 | $0.090301 | $153.41K | -1.05% |
| 2025-11-28 | $0.091902 | $0.096018 | $0.090597 | $0.091256 | $139.89K | -1.28% |
| 2025-11-27 | $0.088442 | $0.093656 | $0.088382 | $0.092436 | $128.35K | +3.90% |
| 2025-11-26 | $0.094314 | $0.095692 | $0.0860 | $0.088969 | $148.90K | -5.99% |
| 2025-11-25 | $0.086755 | $0.09999 | $0.07634 | $0.094635 | $184.35K | +9.33% |
| 2025-11-24 | $0.089437 | $0.090617 | $0.081633 | $0.086556 | $144.70K | -4.16% |
| 2025-11-23 | $0.081275 | $0.092577 | $0.0790 | $0.090314 | $137.17K | +11.28% |
| 2025-11-22 | $0.083015 | $0.085381 | $0.076761 | $0.081161 | $142.05K | -2.34% |
| 2025-11-21 | $0.082948 | $0.088566 | $0.070703 | $0.083104 | $165.50K | +1.08% |
| 2025-11-20 | $0.090488 | $0.091478 | $0.081024 | $0.082216 | $150.93K | -8.35% |
| 2025-11-19 | $0.098471 | $0.099764 | $0.08971 | $0.08971 | $149.96K | -8.62% |
| 2025-11-18 | $0.103316 | $0.106699 | $0.095925 | $0.098172 | $150.66K | -4.97% |
| 2025-11-17 | $0.100579 | $0.11031 | $0.1000 | $0.103306 | $140.50K | +3.33% |
| 2025-11-16 | $0.101307 | $0.102489 | $0.098628 | $0.099976 | $131.65K | -1.91% |
| 2025-11-15 | $0.110035 | $0.110649 | $0.1000 | $0.101919 | $170.14K | -6.53% |
| 2025-11-14 | $0.10707 | $0.117072 | $0.106521 | $0.109041 | $144.33K | +1.54% |
| 2025-11-13 | $0.116372 | $0.119106 | $0.105074 | $0.107386 | $134.52K | -6.93% |
| 2025-11-12 | $0.120075 | $0.123165 | $0.114145 | $0.115387 | $133.35K | -4.17% |
| 2025-11-11 | $0.128102 | $0.1310 | $0.1100 | $0.120412 | $168.93K | -5.95% |
| 2025-11-10 | $0.139509 | $0.140948 | $0.123057 | $0.128026 | $140.31K | -8.54% |
| 2025-11-09 | $0.120114 | $0.1610 | $0.119753 | $0.139987 | $176.94K | +16.16% |
| 2025-11-08 | $0.1271 | $0.13234 | $0.112647 | $0.120509 | $168.89K | -4.58% |
| 2025-11-07 | $0.109452 | $0.135396 | $0.107038 | $0.126297 | $183.24K | +14.80% |
| 2025-11-06 | $0.1069 | $0.112877 | $0.095254 | $0.110014 | $158.72K | +2.80% |
| 2025-11-05 | $0.101285 | $0.1100 | $0.090345 | $0.107015 | $172.90K | +5.50% |
| 2025-11-04 | $0.11188 | $0.121768 | $0.094278 | $0.101433 | $237.65K | -8.83% |
| 2025-11-03 | $0.124357 | $0.125327 | $0.107037 | $0.111253 | $151.90K | -10.21% |
| 2025-11-02 | $0.119568 | $0.129076 | $0.117818 | $0.123902 | $154.64K | +3.28% |
| 2025-11-01 | $0.11031 | $0.121214 | $0.106944 | $0.119969 | $160.09K | +9.41% |
| 2025-10-31 | $0.118365 | $0.124195 | $0.1080 | $0.109651 | $146.40K | -7.23% |
| 2025-10-30 | $0.124112 | $0.126037 | $0.10704 | $0.118201 | $146.32K | -5.20% |
| 2025-10-29 | $0.127608 | $0.129279 | $0.120787 | $0.124682 | $146.66K | -2.66% |
| 2025-10-28 | $0.12195 | $0.1300 | $0.120259 | $0.128091 | $184.04K | +4.52% |
| 2025-10-27 | $0.124093 | $0.126513 | $0.119804 | $0.122548 | $156.44K | -0.33% |
| 2025-10-26 | $0.124215 | $0.13743 | $0.1225 | $0.122957 | $184.59K | -1.37% |
| 2025-10-25 | $0.136151 | $0.1370 | $0.1190 | $0.12467 | $192.14K | -8.46% |
| 2025-10-24 | $0.149066 | $0.1527 | $0.1320 | $0.13619 | $160.97K | -7.50% |
| 2025-10-23 | $0.136009 | $0.148865 | $0.120482 | $0.14723 | $206.20K | +8.55% |
| 2025-10-22 | $0.144864 | $0.149646 | $0.135275 | $0.135633 | $153.90K | -5.82% |
| 2025-10-21 | $0.154267 | $0.1638 | $0.1420 | $0.144018 | $157.80K | -6.67% |
| 2025-10-20 | $0.144518 | $0.167971 | $0.140543 | $0.154308 | $168.33K | +6.00% |
| 2025-10-19 | $0.131276 | $0.14599 | $0.130002 | $0.145572 | $156.45K | +11.35% |
| 2025-10-18 | $0.121931 | $0.136601 | $0.120912 | $0.130729 | $144.26K | +6.86% |
| 2025-10-17 | $0.1252 | $0.1330 | $0.11499 | $0.122334 | $185.59K | -1.56% |
| 2025-10-16 | $0.1414 | $0.14563 | $0.111948 | $0.124267 | $179.45K | -12.27% |
| 2025-10-15 | $0.146343 | $0.155414 | $0.134534 | $0.141654 | $163.49K | -3.22% |
| 2025-10-14 | $0.148187 | $0.149787 | $0.134534 | $0.146367 | $172.21K | -0.86% |
| 2025-10-13 | $0.1451 | $0.161279 | $0.1405 | $0.147634 | $187.44K | +0.79% |
| 2025-10-12 | $0.131081 | $0.153541 | $0.122293 | $0.146484 | $193.86K | +11.66% |
| 2025-10-11 | $0.1370 | $0.1627 | $0.0862 | $0.131188 | $245.54K | -4.43% |
| 2025-10-10 | $0.1740 | $0.188335 | $0.134535 | $0.137276 | $279.16K | -21.09% |
| 2025-10-09 | $0.1740 | $0.1788 | $0.1600 | $0.173975 | $201.06K | -0.17% |
| 2025-10-08 | $0.171926 | $0.178127 | $0.1600 | $0.17427 | $198.08K | +1.85% |
| 2025-10-07 | $0.177885 | $0.185745 | $0.169523 | $0.171107 | $171.42K | -3.97% |
| 2025-10-06 | $0.181974 | $0.183644 | $0.1750 | $0.178177 | $160.74K | -2.20% |
| 2025-10-05 | $0.186017 | $0.196863 | $0.180158 | $0.182179 | $156.38K | -1.74% |
| 2025-10-04 | $0.180291 | $0.1881 | $0.1750 | $0.185396 | $158.52K | +3.33% |
| 2025-10-03 | $0.185543 | $0.190239 | $0.17533 | $0.179419 | $151.49K | -3.99% |
| 2025-10-02 | $0.184545 | $0.198147 | $0.1800 | $0.186877 | $162.65K | +2.00% |
| 2025-10-01 | $0.1807 | $0.19585 | $0.1720 | $0.183204 | $218.79K | +1.40% |
| 2025-09-30 | $0.191486 | $0.194279 | $0.1800 | $0.180668 | $189.04K | -4.76% |
| 2025-09-29 | $0.201903 | $0.203969 | $0.188147 | $0.189701 | $153.63K | -6.45% |
| 2025-09-28 | $0.190469 | $0.2040 | $0.1803 | $0.202789 | $178.30K | +6.45% |
| 2025-09-27 | $0.19547 | $0.205382 | $0.188956 | $0.190498 | $162.87K | -2.26% |
| 2025-09-26 | $0.177578 | $0.1958 | $0.17551 | $0.194903 | $173.66K | +9.44% |
| 2025-09-25 | $0.196214 | $0.197258 | $0.174481 | $0.17809 | $166.74K | -8.98% |
| 2025-09-24 | $0.192624 | $0.206074 | $0.185205 | $0.195664 | $169.00K | +1.69% |
| 2025-09-23 | $0.201111 | $0.20503 | $0.188897 | $0.192419 | $163.62K | -3.65% |
| 2025-09-22 | $0.1936 | $0.2150 | $0.1905 | $0.199709 | $237.06K | +3.35% |
| 2025-09-21 | $0.203788 | $0.203799 | $0.188135 | $0.193245 | $169.81K | -4.67% |
| 2025-09-20 | $0.202854 | $0.20628 | $0.1970 | $0.202709 | $176.84K | -0.36% |
| 2025-09-19 | $0.2219 | $0.2310 | $0.201037 | $0.203441 | $191.12K | -8.62% |
| 2025-09-18 | $0.2336 | $0.2442 | $0.206652 | $0.222628 | $202.73K | -4.55% |
| 2025-09-17 | $0.206281 | $0.23898 | $0.203084 | $0.233247 | $180.00K | +12.60% |
| 2025-09-16 | $0.199724 | $0.222285 | $0.196999 | $0.207151 | $175.93K | +3.89% |
| 2025-09-15 | $0.203616 | $0.20716 | $0.189113 | $0.199389 | $185.77K | -2.42% |
| 2025-09-14 | $0.200005 | $0.205596 | $0.184047 | $0.204324 | $190.17K | +3.86% |
| 2025-09-13 | $0.1940 | $0.21888 | $0.1800 | $0.196727 | $220.20K | +0.94% |
| 2025-09-12 | $0.198773 | $0.2100 | $0.190105 | $0.194887 | $168.45K | -2.99% |
| 2025-09-11 | $0.200732 | $0.2220 | $0.194045 | $0.200902 | $188.66K | -0.38% |
| 2025-09-10 | $0.190819 | $0.2160 | $0.182512 | $0.201666 | $197.87K | +5.50% |
| 2025-09-09 | $0.193606 | $0.2150 | $0.187304 | $0.191161 | $190.51K | -0.52% |
| 2025-09-08 | $0.171255 | $0.2000 | $0.170368 | $0.192169 | $188.81K | +12.37% |
| 2025-09-07 | $0.169158 | $0.1777 | $0.15976 | $0.17102 | $187.63K | +2.02% |
| 2025-09-06 | $0.169317 | $0.174577 | $0.149868 | $0.167642 | $199.41K | -0.38% |
| 2025-09-05 | $0.161934 | $0.172283 | $0.15859 | $0.168274 | $168.74K | +3.45% |
| 2025-09-04 | $0.171321 | $0.17999 | $0.160268 | $0.162669 | $165.22K | -4.76% |
| 2025-09-03 | $0.162049 | $0.1800 | $0.16154 | $0.170805 | $163.58K | +4.10% |
| 2025-09-02 | $0.170599 | $0.180788 | $0.161539 | $0.164071 | $179.92K | -3.07% |
| 2025-09-01 | $0.1860 | $0.1860 | $0.1623 | $0.169264 | $211.98K | -8.83% |
| 2025-08-31 | $0.17395 | $0.192358 | $0.173342 | $0.185655 | $157.69K | +7.21% |
| 2025-08-30 | $0.177262 | $0.179655 | $0.172758 | $0.173166 | $153.67K | -2.18% |
| 2025-08-29 | $0.187219 | $0.189805 | $0.16745 | $0.177024 | $167.15K | -4.62% |
| 2025-08-28 | $0.188356 | $0.2066 | $0.1800 | $0.185604 | $213.80K | -1.34% |
| 2025-08-27 | $0.1590 | $0.1980 | $0.1575 | $0.188127 | $253.45K | +18.16% |
| 2025-08-26 | $0.160561 | $0.1634 | $0.15068 | $0.159213 | $154.36K | -1.03% |
| 2025-08-25 | $0.17187 | $0.173163 | $0.15672 | $0.160871 | $164.08K | -6.11% |
| 2025-08-24 | $0.168289 | $0.1879 | $0.1650 | $0.171344 | $180.36K | +2.73% |
| 2025-08-23 | $0.166783 | $0.174582 | $0.164496 | $0.166783 | $151.18K | +0.48% |
| 2025-08-22 | $0.161283 | $0.1730 | $0.1576 | $0.165992 | $178.86K | +2.61% |
| 2025-08-21 | $0.16548 | $0.167699 | $0.160607 | $0.161776 | $160.90K | -3.52% |
| 2025-08-20 | $0.165224 | $0.168786 | $0.160553 | $0.167683 | $157.74K | +2.42% |
| 2025-08-19 | $0.168306 | $0.169739 | $0.162314 | $0.163723 | $172.03K | -2.60% |
| 2025-08-18 | $0.176282 | $0.181165 | $0.165375 | $0.168088 | $178.34K | -3.52% |
| 2025-08-17 | $0.180068 | $0.1870 | $0.168435 | $0.174227 | $193.56K | -3.53% |
| 2025-08-16 | $0.174239 | $0.182211 | $0.164495 | $0.180594 | $156.38K | +3.37% |
| 2025-08-15 | $0.182233 | $0.187775 | $0.172186 | $0.174709 | $167.41K | -3.74% |
| 2025-08-14 | $0.19533 | $0.202129 | $0.180255 | $0.181504 | $176.06K | -7.18% |
| 2025-08-13 | $0.184226 | $0.197919 | $0.182761 | $0.195552 | $154.20K | +6.19% |
| 2025-08-12 | $0.184013 | $0.189769 | $0.178613 | $0.184154 | $177.91K | +0.09% |
| 2025-08-11 | $0.18154 | $0.194986 | $0.179383 | $0.18398 | $174.30K | +1.41% |
| 2025-08-10 | $0.191677 | $0.194844 | $0.177475 | $0.181418 | $150.96K | -6.02% |
| 2025-08-09 | $0.19085 | $0.210172 | $0.189117 | $0.193034 | $173.57K | +1.57% |
| 2025-08-08 | $0.179821 | $0.192754 | $0.173358 | $0.190041 | $160.02K | +5.94% |
| 2025-08-07 | $0.180408 | $0.1830 | $0.171079 | $0.179378 | $180.12K | -0.12% |
| 2025-08-06 | $0.179432 | $0.182226 | $0.165275 | $0.179601 | $201.89K | +0.20% |
| 2025-08-05 | $0.180422 | $0.1840 | $0.1610 | $0.179248 | $254.30K | -0.64% |
| 2025-08-04 | $0.1797 | $0.1830 | $0.1700 | $0.180403 | $191.86K | +0.86% |
| 2025-08-03 | $0.170899 | $0.178868 | $0.170429 | $0.178868 | $185.50K | +4.71% |
| 2025-08-02 | $0.17885 | $0.181582 | $0.170403 | $0.170825 | $184.48K | -4.53% |
| 2025-08-01 | $0.189051 | $0.1900 | $0.1767 | $0.178926 | $196.38K | -5.47% |
| 2025-07-31 | $0.19167 | $0.193332 | $0.18777 | $0.189272 | $180.89K | -1.19% |
| 2025-07-30 | $0.199607 | $0.200612 | $0.1900 | $0.191557 | $181.32K | -4.24% |
| 2025-07-29 | $0.1910 | $0.2110 | $0.189882 | $0.200036 | $217.92K | +4.81% |
| 2025-07-28 | $0.1984 | $0.2140 | $0.1880 | $0.190858 | $218.49K | -3.95% |
| 2025-07-27 | $0.202175 | $0.209772 | $0.198391 | $0.198703 | $183.46K | -1.72% |
| 2025-07-26 | $0.2000 | $0.2060 | $0.191401 | $0.202185 | $189.18K | +1.27% |
| 2025-07-25 | $0.2006 | $0.2060 | $0.1920 | $0.199655 | $197.20K | -0.15% |
| 2025-07-24 | $0.1918 | $0.209282 | $0.185926 | $0.199959 | $225.65K | +3.88% |
| 2025-07-23 | $0.2200 | $0.2202 | $0.1900 | $0.192496 | $203.88K | -12.30% |
| 2025-07-22 | $0.2080 | $0.2202 | $0.1911 | $0.21949 | $235.16K | +5.85% |
| 2025-07-21 | $0.2194 | $0.2384 | $0.20667 | $0.207355 | $211.04K | -5.57% |
| 2025-07-20 | $0.2440 | $0.2596 | $0.2140 | $0.219588 | $241.13K | -9.79% |
| 2025-07-19 | $0.21544 | $0.2480 | $0.2064 | $0.243428 | $257.17K | +12.94% |
| 2025-07-18 | $0.2114 | $0.2300 | $0.202523 | $0.215532 | $252.05K | +2.10% |
| 2025-07-17 | $0.199136 | $0.2300 | $0.1930 | $0.211106 | $205.14K | +6.17% |
| 2025-07-16 | $0.1770 | $0.2194 | $0.1730 | $0.198843 | $255.54K | +11.99% |
| 2025-07-15 | $0.171229 | $0.2190 | $0.165476 | $0.177551 | $208.83K | +4.26% |
| 2025-07-14 | $0.173005 | $0.1760 | $0.1640 | $0.170297 | $215.08K | -1.67% |
| 2025-07-13 | $0.186576 | $0.187881 | $0.1610 | $0.173181 | $218.63K | -7.38% |
| 2025-07-12 | $0.1896 | $0.196587 | $0.1724 | $0.186971 | $194.75K | -1.48% |
| 2025-07-11 | $0.1749 | $0.2000 | $0.1670 | $0.189783 | $237.60K | +8.54% |
| 2025-07-10 | $0.1567 | $0.1797 | $0.1555 | $0.174856 | $240.81K | +11.52% |
| 2025-07-09 | $0.162076 | $0.168112 | $0.156792 | $0.156792 | $184.11K | -3.01% |
| 2025-07-08 | $0.1626 | $0.1695 | $0.158468 | $0.161652 | $200.30K | -0.48% |
| 2025-07-07 | $0.154892 | $0.164679 | $0.1500 | $0.162435 | $200.24K | +4.85% |
| 2025-07-06 | $0.15211 | $0.161179 | $0.149858 | $0.15492 | $193.87K | +1.25% |
| 2025-07-05 | $0.161783 | $0.164898 | $0.151372 | $0.153003 | $189.49K | -5.26% |
| 2025-07-04 | $0.162878 | $0.164961 | $0.154912 | $0.161502 | $188.42K | -0.73% |
| 2025-07-03 | $0.159076 | $0.167412 | $0.157603 | $0.16269 | $178.05K | +2.72% |
| 2025-07-02 | $0.160533 | $0.1675 | $0.1560 | $0.15838 | $181.70K | -1.46% |
| 2025-07-01 | $0.180276 | $0.180992 | $0.160005 | $0.160721 | $198.37K | -10.75% |
| 2025-06-30 | $0.166074 | $0.1830 | $0.163351 | $0.180083 | $171.60K | +8.62% |
| 2025-06-29 | $0.157946 | $0.174494 | $0.156838 | $0.165791 | $179.25K | +5.31% |
| 2025-06-28 | $0.163171 | $0.164693 | $0.156746 | $0.157434 | $150.06K | -3.65% |
| 2025-06-27 | $0.159029 | $0.164689 | $0.155361 | $0.163396 | $178.32K | +1.63% |
| 2025-06-26 | $0.166293 | $0.169519 | $0.151025 | $0.160778 | $186.64K | -3.24% |
| 2025-06-25 | $0.181035 | $0.182041 | $0.161746 | $0.166157 | $171.31K | -7.72% |
| 2025-06-24 | $0.1611 | $0.1870 | $0.1560 | $0.180064 | $234.22K | +11.42% |
| 2025-06-23 | $0.148009 | $0.169439 | $0.143262 | $0.16161 | $205.05K | +8.49% |
| 2025-06-22 | $0.1580 | $0.1580 | $0.1450 | $0.148964 | $212.03K | -5.32% |
| 2025-06-21 | $0.168814 | $0.170246 | $0.1503 | $0.157338 | $187.85K | -6.57% |
| 2025-06-20 | $0.16443 | $0.178352 | $0.1590 | $0.168394 | $213.48K | +2.19% |
| 2025-06-19 | $0.1680 | $0.178924 | $0.1560 | $0.164789 | $252.26K | -2.06% |
| 2025-06-18 | $0.1790 | $0.1835 | $0.1600 | $0.168254 | $229.64K | -6.16% |
| 2025-06-17 | $0.185588 | $0.1880 | $0.175502 | $0.179306 | $214.77K | -3.27% |
| 2025-06-16 | $0.178697 | $0.188432 | $0.174761 | $0.18536 | $213.85K | +3.47% |
| 2025-06-15 | $0.190949 | $0.1920 | $0.1730 | $0.179144 | $210.10K | -6.59% |
| 2025-06-14 | $0.1860 | $0.1990 | $0.1772 | $0.191792 | $214.70K | +3.07% |
| 2025-06-13 | $0.1995 | $0.200704 | $0.17106 | $0.186085 | $244.67K | -6.61% |
| 2025-06-12 | $0.2064 | $0.2103 | $0.1900 | $0.199255 | $232.82K | -3.89% |
| 2025-06-11 | $0.204816 | $0.2240 | $0.197361 | $0.207325 | $234.97K | +1.75% |
| 2025-06-10 | $0.1940 | $0.2275 | $0.193553 | $0.203763 | $245.74K | +4.50% |
| 2025-06-09 | $0.1830 | $0.1970 | $0.1773 | $0.194998 | $255.21K | +6.48% |
| 2025-06-08 | $0.191956 | $0.2009 | $0.1799 | $0.183128 | $210.70K | -4.40% |
| 2025-06-07 | $0.200075 | $0.201603 | $0.188151 | $0.191564 | $195.43K | -4.56% |
| 2025-06-06 | $0.191017 | $0.202616 | $0.16954 | $0.200707 | $303.51K | +5.45% |
| 2025-06-05 | $0.225866 | $0.2287 | $0.184385 | $0.19033 | $238.07K | -15.51% |
| 2025-06-04 | $0.2040 | $0.227674 | $0.200288 | $0.225257 | $232.73K | +10.32% |
| 2025-06-03 | $0.226696 | $0.2327 | $0.2000 | $0.204183 | $235.27K | -9.81% |
| 2025-06-02 | $0.2241 | $0.249679 | $0.2030 | $0.226389 | $259.04K | +0.92% |
| 2025-06-01 | $0.1871 | $0.2300 | $0.1871 | $0.224324 | $232.26K | +19.03% |
| 2025-05-31 | $0.192447 | $0.2114 | $0.177496 | $0.188461 | $222.40K | -1.98% |
| 2025-05-30 | $0.2048 | $0.2078 | $0.1780 | $0.192262 | $276.64K | -6.25% |
| 2025-05-29 | $0.204672 | $0.2190 | $0.19471 | $0.205071 | $231.75K | -0.24% |
| 2025-05-28 | $0.215264 | $0.2300 | $0.2000 | $0.205568 | $223.17K | -4.15% |
| 2025-05-27 | $0.2190 | $0.2406 | $0.2010 | $0.214462 | $303.33K | -1.95% |
| 2025-05-26 | $0.2390 | $0.2650 | $0.2045 | $0.218736 | $321.11K | -8.54% |
| 2025-05-25 | $0.233172 | $0.2518 | $0.2324 | $0.239148 | $147.72K | +2.10% |
| 2025-05-24 | $0.2398 | $0.2409 | $0.2330 | $0.234228 | $86.68K | -1.49% |
| 2025-05-23 | $0.2580 | $0.2580 | $0.226275 | $0.237762 | $185.94K | -7.94% |
| 2025-05-22 | $0.2696 | $0.2946 | $0.2463 | $0.258257 | $106.33K | -4.26% |
| 2025-05-21 | $0.27882 | $0.2975 | $0.2673 | $0.269742 | $57.96K | -3.22% |
| 2025-05-20 | $0.3018 | $0.3127 | $0.2613 | $0.278702 | $95.38K | -7.56% |
| 2025-05-19 | $0.3130 | $0.323508 | $0.2840 | $0.301505 | $109.20K | -3.75% |
| 2025-05-18 | $0.2940 | $0.3390 | $0.2871 | $0.313237 | $121.12K | +6.64% |
| 2025-05-17 | $0.3300 | $0.3320 | $0.285942 | $0.293743 | $119.79K | -11.38% |
| 2025-05-16 | $0.3150 | $0.3740 | $0.30449 | $0.331477 | $196.23K | +5.13% |
| 2025-05-15 | $0.360631 | $0.3920 | $0.2900 | $0.315313 | $222.24K | -13.15% |
| 2025-05-14 | $0.238445 | $0.4000 | $0.2154 | $0.363059 | $442.05K | +52.23% |
| 2025-05-13 | $0.2260 | $0.2540 | $0.2135 | $0.238498 | $96.91K | +5.65% |
| 2025-05-12 | $0.238277 | $0.2430 | $0.2170 | $0.225748 | $99.36K | -5.23% |
| 2025-05-11 | $0.245253 | $0.2485 | $0.2170 | $0.238216 | $94.32K | -2.84% |
| 2025-05-10 | $0.265914 | $0.2720 | $0.2280 | $0.245178 | $90.92K | -7.57% |
| 2025-05-09 | $0.2711 | $0.2940 | $0.2500 | $0.265264 | $114.54K | -1.57% |
| 2025-05-08 | $0.219689 | $0.2750 | $0.2155 | $0.269497 | $95.71K | +22.63% |
| 2025-05-07 | $0.198388 | $0.221686 | $0.197836 | $0.21976 | $66.15K | +10.89% |
| 2025-05-06 | $0.2250 | $0.2360 | $0.189528 | $0.198171 | $101.21K | -12.08% |
| 2025-05-05 | $0.2340 | $0.2357 | $0.2050 | $0.225398 | $60.14K | -3.82% |
| 2025-05-04 | $0.255859 | $0.2595 | $0.23031 | $0.234354 | $69.26K | -8.24% |
| 2025-05-03 | $0.2757 | $0.2795 | $0.2530 | $0.25539 | $64.44K | -7.64% |
| 2025-05-02 | $0.2700 | $0.300162 | $0.2690 | $0.276501 | $107.56K | +2.97% |
| 2025-05-01 | $0.2465 | $0.28691 | $0.2369 | $0.268521 | $90.09K | +9.41% |
| 2025-04-30 | $0.2380 | $0.2507 | $0.223294 | $0.245436 | $94.80K | +3.06% |
| 2025-04-29 | $0.2180 | $0.2648 | $0.2180 | $0.238141 | $119.70K | +9.40% |
| 2025-04-28 | $0.21594 | $0.2235 | $0.2060 | $0.217674 | $89.31K | +0.07% |
| 2025-04-27 | $0.2139 | $0.225256 | $0.202916 | $0.217531 | $81.86K | +1.73% |
| 2025-04-26 | $0.2130 | $0.2170 | $0.1945 | $0.213832 | $73.10K | +0.89% |
| 2025-04-25 | $0.213377 | $0.2220 | $0.1850 | $0.21194 | $109.74K | -0.91% |
| 2025-04-24 | $0.205112 | $0.2159 | $0.1920 | $0.213877 | $39.20K | +4.44% |
| 2025-04-23 | $0.183241 | $0.2190 | $0.1804 | $0.204789 | $92.52K | +12.28% |
| 2025-04-22 | $0.1812 | $0.1894 | $0.1699 | $0.182384 | $71.88K | +0.38% |
| 2025-04-21 | $0.1834 | $0.2030 | $0.172534 | $0.181688 | $99.43K | -0.75% |
| 2025-04-20 | $0.1964 | $0.2289 | $0.172709 | $0.183054 | $124.27K | -6.20% |
| 2025-04-19 | $0.1827 | $0.1989 | $0.173916 | $0.195143 | $74.77K | +7.65% |
| 2025-04-18 | $0.1684 | $0.1900 | $0.164484 | $0.181278 | $95.04K | +8.46% |
| 2025-04-17 | $0.1687 | $0.1750 | $0.1629 | $0.167138 | $52.08K | -0.76% |
| 2025-04-16 | $0.1717 | $0.1749 | $0.1579 | $0.168415 | $43.87K | -1.23% |
| 2025-04-15 | $0.168822 | $0.1828 | $0.1632 | $0.170506 | $31.10K | +1.47% |
| 2025-04-14 | $0.1600 | $0.1725 | $0.1579 | $0.168044 | $56.46K | +4.57% |
| 2025-04-13 | $0.159145 | $0.1743 | $0.1539 | $0.160702 | $84.40K | +1.34% |
| 2025-04-12 | $0.1671 | $0.1672 | $0.1489 | $0.158583 | $68.14K | -4.53% |
| 2025-04-11 | $0.161358 | $0.1687 | $0.1500 | $0.166108 | $63.82K | +3.07% |
| 2025-04-10 | $0.1741 | $0.1741 | $0.15277 | $0.161164 | $44.87K | -7.18% |
| 2025-04-09 | $0.1510 | $0.1820 | $0.1440 | $0.173623 | $62.13K | +15.20% |
| 2025-04-08 | $0.1500 | $0.1613 | $0.1470 | $0.150715 | $24.67K | +0.50% |
| 2025-04-07 | $0.1520 | $0.1550 | $0.1400 | $0.149972 | $40.49K | -1.53% |
| 2025-04-06 | $0.1682 | $0.1770 | $0.1510 | $0.152296 | $36.37K | -9.43% |
| 2025-04-05 | $0.168578 | $0.1780 | $0.1620 | $0.168154 | $24.28K | -0.08% |
| 2025-04-04 | $0.1709 | $0.1820 | $0.1620 | $0.168291 | $31.84K | -1.64% |
| 2025-04-03 | $0.173217 | $0.1790 | $0.1600 | $0.171096 | $44.32K | +0.02% |
| 2025-04-02 | $0.1801 | $0.193217 | $0.1706 | $0.171055 | $26.00K | -4.83% |
| 2025-04-01 | $0.169257 | $0.1900 | $0.166543 | $0.179728 | $46.38K | +6.10% |
| 2025-03-31 | $0.1805 | $0.185562 | $0.1650 | $0.169393 | $117.10K | -6.23% |
| 2025-03-30 | $0.185015 | $0.189897 | $0.17483 | $0.180638 | $55.14K | -2.90% |
| 2025-03-29 | $0.189856 | $0.191165 | $0.177917 | $0.186033 | $47.67K | -2.32% |
| 2025-03-28 | $0.2119 | $0.2130 | $0.1822 | $0.190453 | $92.40K | -10.14% |
| 2025-03-27 | $0.20589 | $0.215057 | $0.193757 | $0.211947 | $103.27K | +3.13% |
| 2025-03-26 | $0.2264 | $0.2400 | $0.2030 | $0.205522 | $70.00K | -9.25% |
| 2025-03-25 | $0.237556 | $0.2400 | $0.2090 | $0.226471 | $48.20K | -4.84% |
| 2025-03-24 | $0.219276 | $0.2448 | $0.2020 | $0.237996 | $68.95K | +9.02% |
| 2025-03-23 | $0.2379 | $0.2439 | $0.2050 | $0.218313 | $52.99K | -8.01% |
| 2025-03-22 | $0.2400 | $0.2533 | $0.2290 | $0.237319 | $23.94K | -0.92% |
| 2025-03-21 | $0.2490 | $0.249261 | $0.223609 | $0.239526 | $62.76K | -3.63% |
| 2025-03-20 | $0.2810 | $0.3007 | $0.246001 | $0.248539 | $74.12K | -11.33% |
| 2025-03-19 | $0.25654 | $0.3259 | $0.2560 | $0.280297 | $110.22K | +9.35% |
| 2025-03-18 | $0.265178 | $0.282539 | $0.2364 | $0.256334 | $91.56K | -4.22% |
| 2025-03-17 | $0.232063 | $0.324232 | $0.2082 | $0.267636 | $196.55K | +15.14% |
| 2025-03-16 | $0.191865 | $0.2500 | $0.1819 | $0.232448 | $123.41K | +20.23% |
| 2025-03-15 | $0.18088 | $0.193715 | $0.1794 | $0.19334 | $28.07K | +7.11% |
| 2025-03-14 | $0.171519 | $0.2000 | $0.164536 | $0.180508 | $55.40K | +4.82% |
| 2025-03-13 | $0.1860 | $0.1900 | $0.1630 | $0.172206 | $36.83K | -6.59% |
| 2025-03-12 | $0.1783 | $0.2089 | $0.1610 | $0.184346 | $102.21K | +2.84% |
| 2025-03-11 | $0.154726 | $0.1910 | $0.140151 | $0.179251 | $94.83K | +15.04% |
| 2025-03-10 | $0.155731 | $0.159447 | $0.140668 | $0.15582 | $69.68K | -0.44% |
| 2025-03-09 | $0.1792 | $0.1840 | $0.1530 | $0.156509 | $51.73K | -13.34% |
| 2025-03-08 | $0.1566 | $0.1823 | $0.155531 | $0.180607 | $73.16K | +13.76% |
| 2025-03-07 | $0.173709 | $0.1760 | $0.1500 | $0.158763 | $73.72K | -8.65% |
| 2025-03-06 | $0.1712 | $0.187538 | $0.1700 | $0.173797 | $42.13K | +1.89% |
| 2025-03-05 | $0.1650 | $0.178555 | $0.1540 | $0.170574 | $45.82K | +4.27% |
| 2025-03-04 | $0.1749 | $0.1762 | $0.1462 | $0.163582 | $76.53K | -6.32% |
| 2025-03-03 | $0.203513 | $0.2044 | $0.171757 | $0.174619 | $37.74K | -13.73% |
| 2025-03-02 | $0.179626 | $0.2100 | $0.1700 | $0.202417 | $72.74K | +13.80% |
| 2025-03-01 | $0.1810 | $0.1908 | $0.1771 | $0.17787 | $27.19K | -1.57% |
| 2025-02-28 | $0.1700 | $0.1995 | $0.1615 | $0.180702 | $72.28K | +6.27% |
| 2025-02-27 | $0.1588 | $0.1745 | $0.151346 | $0.170034 | $45.15K | +6.41% |
| 2025-02-26 | $0.162812 | $0.1676 | $0.1501 | $0.159798 | $79.42K | -1.72% |
| 2025-02-25 | $0.1809 | $0.1809 | $0.1390 | $0.162601 | $154.65K | -10.05% |
| 2025-02-24 | $0.1743 | $0.1837 | $0.1620 | $0.180764 | $107.89K | +3.17% |
| 2025-02-23 | $0.1985 | $0.199451 | $0.1667 | $0.175216 | $122.84K | -11.64% |
| 2025-02-22 | $0.1900 | $0.2180 | $0.1790 | $0.198307 | $42.62K | +4.93% |
| 2025-02-21 | $0.197393 | $0.2041 | $0.1735 | $0.188994 | $71.99K | -4.16% |
| 2025-02-20 | $0.1817 | $0.2064 | $0.1660 | $0.197194 | $96.66K | +9.12% |
| 2025-02-19 | $0.1820 | $0.1896 | $0.1660 | $0.180707 | $86.46K | -0.90% |
| 2025-02-18 | $0.202144 | $0.2042 | $0.1735 | $0.182357 | $76.10K | -9.48% |
| 2025-02-17 | $0.2071 | $0.2107 | $0.1974 | $0.201464 | $49.24K | -3.60% |
| 2025-02-16 | $0.244798 | $0.2510 | $0.1989 | $0.208983 | $84.61K | -14.20% |
| 2025-02-15 | $0.209635 | $0.24619 | $0.193204 | $0.243575 | $83.46K | +15.22% |
| 2025-02-14 | $0.201481 | $0.213535 | $0.1891 | $0.211392 | $95.50K | +5.41% |
| 2025-02-13 | $0.2091 | $0.2340 | $0.1980 | $0.200548 | $124.96K | -4.08% |
| 2025-02-12 | $0.231652 | $0.239828 | $0.2020 | $0.209076 | $87.64K | -9.63% |
| 2025-02-11 | $0.2360 | $0.2606 | $0.2300 | $0.231348 | $82.38K | -2.04% |
| 2025-02-10 | $0.2450 | $0.2516 | $0.2309 | $0.23617 | $49.59K | -3.48% |
| 2025-02-09 | $0.2464 | $0.2690 | $0.2300 | $0.244686 | $82.82K | -0.65% |
| 2025-02-08 | $0.2542 | $0.2580 | $0.2121 | $0.246279 | $137.12K | -3.66% |
| 2025-02-07 | $0.2656 | $0.2700 | $0.2365 | $0.255634 | $69.34K | -4.50% |
| 2025-02-06 | $0.2690 | $0.2720 | $0.2410 | $0.267668 | $78.14K | -0.74% |
| 2025-02-05 | $0.263299 | $0.2828 | $0.2503 | $0.269674 | $71.73K | +2.37% |
| 2025-02-04 | $0.2579 | $0.263421 | $0.2380 | $0.263421 | $49.28K | +1.56% |
| 2025-02-03 | $0.2337 | $0.2618 | $0.2100 | $0.259378 | $168.53K | +11.84% |
| 2025-02-02 | $0.2515 | $0.255532 | $0.2200 | $0.231911 | $171.27K | -7.03% |
| 2025-02-01 | $0.259429 | $0.2660 | $0.2390 | $0.249446 | $65.09K | -3.92% |
| 2025-01-31 | $0.2678 | $0.269391 | $0.2400 | $0.25962 | $72.72K | -3.07% |
| 2025-01-30 | $0.3036 | $0.3120 | $0.2550 | $0.267849 | $98.14K | -11.57% |
| 2025-01-29 | $0.3059 | $0.3210 | $0.2730 | $0.302909 | $80.62K | -0.45% |
| 2025-01-28 | $0.265612 | $0.3204 | $0.2652 | $0.304292 | $91.07K | +14.43% |
| 2025-01-27 | $0.297114 | $0.3010 | $0.2583 | $0.265929 | $118.79K | -10.07% |
| 2025-01-26 | $0.323223 | $0.3279 | $0.2930 | $0.295713 | $70.75K | -8.84% |
| 2025-01-25 | $0.303727 | $0.3289 | $0.2598 | $0.324406 | $145.27K | +6.87% |
| 2025-01-24 | $0.3509 | $0.3538 | $0.3011 | $0.303551 | $173.09K | -13.56% |
| 2025-01-23 | $0.379388 | $0.3910 | $0.3265 | $0.351187 | $209.46K | -7.16% |
| 2025-01-22 | $0.3210 | $0.392796 | $0.3092 | $0.378268 | $225.01K | +18.53% |
| 2025-01-21 | $0.24753 | $0.374564 | $0.240154 | $0.319144 | $494.33K | +29.48% |
| 2025-01-20 | $0.254569 | $0.2833 | $0.1898 | $0.246486 | $653.42K | -2.64% |
| 2025-01-19 | $0.3340 | $0.339718 | $0.2400 | $0.253164 | $495.68K | -24.43% |
| 2025-01-18 | $0.369913 | $0.3790 | $0.2707 | $0.335026 | $561.39K | -9.38% |
| 2025-01-17 | $0.4070 | $0.40778 | $0.3440 | $0.369697 | $371.42K | -9.40% |
| 2025-01-16 | $0.4200 | $0.4665 | $0.3794 | $0.408071 | $378.88K | -2.75% |
| 2025-01-15 | $0.38469 | $0.4400 | $0.3700 | $0.419624 | $354.78K | +9.34% |
| 2025-01-14 | $0.39502 | $0.4266 | $0.3695 | $0.383789 | $398.39K | -2.45% |
| 2025-01-13 | $0.37905 | $0.4100 | $0.3620 | $0.393408 | $305.00K | +3.87% |
| 2025-01-12 | $0.4108 | $0.420032 | $0.3671 | $0.378749 | $184.68K | -7.52% |
| 2025-01-11 | $0.4178 | $0.4240 | $0.3763 | $0.409569 | $173.15K | -2.47% |
| 2025-01-10 | $0.437104 | $0.4723 | $0.3920 | $0.419953 | $325.15K | -3.99% |
| 2025-01-09 | $0.487563 | $0.519178 | $0.4275 | $0.437399 | $229.94K | -10.45% |
| 2025-01-08 | $0.5303 | $0.5474 | $0.4604 | $0.488456 | $295.42K | -8.12% |
| 2025-01-07 | $0.6140 | $0.6310 | $0.4880 | $0.531614 | $385.69K | -13.94% |
| 2025-01-06 | $0.5480 | $0.6390 | $0.5091 | $0.617755 | $499.59K | +12.46% |
| 2025-01-05 | $0.5292 | $0.6140 | $0.5051 | $0.549301 | $285.61K | +3.87% |
| 2025-01-04 | $0.534876 | $0.5840 | $0.5062 | $0.528859 | $151.40K | -1.06% |
| 2025-01-03 | $0.5274 | $0.5458 | $0.4943 | $0.534526 | $205.58K | +1.24% |
| 2025-01-02 | $0.519327 | $0.5766 | $0.5001 | $0.527954 | $250.80K | +2.14% |
| 2025-01-01 | $0.535713 | $0.5460 | $0.5040 | $0.516902 | $157.09K | -2.93% |
Frequently asked questions
What was the Bellscoin price on January 1, 2025?
BELLS opened 2025-01-01 at $0.535713 and closed that day at $0.516902.
What was the highest price of Bellscoin in 2025?
The highest was $0.6390 on 2025-01-06; the lowest was $0.070703 on 2025-11-21.
How much did Bellscoin change in 2025?
BELLS moved -84.80% in 2025, from $0.535713 to $0.081404.
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.