We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.21 | DigiFinex | 0 | /cdn/crypto/logos/exchanges/DGFX.png | $ 0.00000000 | 1730678521 | BHD/USDT | https://www.digifinex.com/en-ww/trade/USDT/BHD | USDT | 1 | https://www.digifinex.com/en-ww/trade/USDT/BHD | 0 | 21 hours ago |
| 0.00134458 | DigiFinex | 0 | /cdn/crypto/logos/exchanges/DGFX.png | ETH 0.00000000 | 1730678521 | BHD/ETH | https://www.digifinex.com/en-ww/trade/ETH/BHD | ETH | 2 | https://www.digifinex.com/en-ww/trade/ETH/BHD | 0 | 21 hours ago |
| 5.142E-5 | DigiFinex | 0 | /cdn/crypto/logos/exchanges/DGFX.png | BTC 0.00000000 | 1730678521 | BHD/BTC | https://www.digifinex.com/en-ww/trade/BTC/BHD | BTC | 3 | https://www.digifinex.com/en-ww/trade/BTC/BHD | 0 | 21 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 3.46190086 | 0.00294843 | 0.0851679501879 | 3.39885531 | 3.78213742 | 0 | CX |
| 4 | 3.12377579 | 0.3410735 | 10.9186293425 | 3.02814951 | 3.78213742 | 0 | CX |
| 12 | 3.32491489 | 0.1399344 | 4.20866111253 | 2.70166747 | 3.78213742 | 0 | CX |
| 26 | 3.23376523 | 0.23108406 | 7.14597515788 | 2.55413475 | 3.78213742 | 0 | CX |
| 52 | 1.78460051 | 1.68024878 | 94.1526560474 | 1.53838407 | 3.79395991 | 0 | CX |
| 156 | 3.2342023 | 0.23064699 | 7.13149545407 | 0.79751802 | 3.79395991 | 2.24961818 | CX |
| 260 | 2.07303825 | 1.39181104 | 67.1387052313 | 0.37853191 | 4.22305202 | 4231.21050164 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730677800 | 3.54102904 | -0.02 | -0.52 | 3.56387906 | 3.56387906 | 3.47010441 | 0 |
| 1730591400 | 3.55970838 | -0.01 | -0.33 | 3.57661991 | 3.59212921 | 3.5530207 | 0 |
| 1730505000 | 3.57139461 | -0.04 | -1.23 | 3.61008404 | 3.67847161 | 3.5393075 | 0 |
| 1730418600 | 3.61579886 | -0.11 | -2.87 | 3.71825013 | 3.73568356 | 3.58154234 | 0 |
| 1730332200 | 3.72282496 | -0.01 | -0.31 | 3.73897959 | 3.74890827 | 3.67366384 | 0 |
| 1730245800 | 3.73421655 | 0.14 | 3.92 | 3.586708 | 3.78213742 | 3.58512426 | 0 |
| 1730159400 | 3.59327227 | 0.1 | 2.84 | 3.46190086 | 3.60941095 | 3.39885531 | 0 |
| 1730073000 | 3.49392472 | 0.05 | 1.36 | 3.44514 | 3.50790376 | 3.43770363 | 0 |
| 1729986600 | 3.44719782 | 0.04 | 1.11 | 3.42615573 | 3.46057268 | 3.41243328 | 0 |
| 1729900200 | 3.40949874 | -0.09 | -2.62 | 3.5075973 | 3.53400867 | 3.37032698 | 0 |
| 1729813800 | 3.50110501 | 0.07 | 2.13 | 3.4267522 | 3.53476711 | 3.42043217 | 0 |
| 1729727400 | 3.42820687 | -0.03 | -1.00 | 3.46190086 | 3.46215796 | 3.35313367 | 0 |
| 1729641000 | 3.46281202 | -0.01 | -0.21 | 3.46255801 | 3.48299643 | 3.42343458 | 0 |
| 1729554600 | 3.47022576 | -0.08 | -2.20 | 3.54664667 | 3.56966021 | 3.43680944 | 0 |
| 1729468200 | 3.548125 | 0.03 | 0.96 | 3.51605846 | 3.56356951 | 3.50101297 | 0 |
| 1729381800 | 3.51424385 | -0 | -0.12 | 3.52036797 | 3.52828408 | 3.49848927 | 0 |
| 1729295400 | 3.51864129 | 0.06 | 1.66 | 3.12377579 | 3.54718916 | 3.10904345 | 0 |
| 1729209000 | 3.46123086 | -0.02 | -0.50 | 3.12377579 | 3.46798384 | 3.10904345 | 0 |
| 1729122600 | 3.47860259 | 0.04 | 1.30 | 3.44164344 | 3.51505474 | 3.43429552 | 0 |
| 1729036200 | 3.43389701 | 0.03 | 1.01 | 3.39664631 | 3.48606569 | 3.33524106 | 0 |
| 1728949800 | 3.39958239 | 0.17 | 5.33 | 3.12377579 | 3.41830493 | 3.10904345 | 0 |
| 1728863400 | 3.22746268 | -0.02 | -0.61 | 3.25276286 | 3.25317577 | 3.19001967 | 0 |
| 1728777000 | 3.24732726 | 0.04 | 1.12 | 3.21545405 | 3.26291883 | 3.21231435 | 0 |
| 1728690600 | 3.21121345 | 0.12 | 3.75 | 3.09825656 | 3.26056533 | 3.08980106 | 0 |
| 1728604200 | 3.09519193 | -0.02 | -0.70 | 3.1143212 | 3.14811442 | 3.02814951 | 0 |
| 1728517800 | 3.11698013 | -0.08 | -2.54 | 3.19569798 | 3.21389037 | 3.10200765 | 0 |
| 1728431400 | 3.1981286 | -0.01 | -0.37 | 3.20334516 | 3.24897064 | 3.1812577 | 0 |
| 1728345000 | 3.21004004 | -0.02 | -0.67 | 3.12377579 | 3.31260032 | 3.10904345 | 0 |
| 1728258600 | 3.23171049 | 0.04 | 1.28 | 3.18898252 | 3.23472473 | 3.17957369 | 0 |
| 1728172200 | 3.19097608 | 0 | 0.06 | 3.19722823 | 3.20693787 | 3.1732624 | 0 |
| 1728085800 | 3.18921391 | 0.06 | 2.07 | 3.12377579 | 3.21158933 | 3.10904345 | 0 |
| 1727999400 | 3.12454092 | 0 | 0.11 | 3.32491489 | 3.33687056 | 3.0886729 | 0 |
| 1727913000 | 3.12110658 | -0.01 | -0.32 | 3.12800355 | 3.20268698 | 3.08409704 | 0 |
| 1727826600 | 3.13119776 | -0.12 | -3.70 | 3.2564579 | 3.29513089 | 3.09687491 | 0 |
| 1727740200 | 3.25138686 | -0.13 | -3.76 | 3.36987654 | 3.37155798 | 3.2363532 | 0 |
| 1727653800 | 3.37831816 | -0.01 | -0.19 | 3.38749972 | 3.39378067 | 3.36554955 | 0 |
| 1727567400 | 3.38479657 | 0 | 0.12 | 3.38493026 | 3.40414334 | 3.36564005 | 0 |
| 1727481000 | 3.38072513 | 0.03 | 0.90 | 3.34813102 | 3.41930556 | 3.33440085 | 0 |
| 1727394600 | 3.35051845 | 0.11 | 3.45 | 3.24940822 | 3.38057293 | 3.22253099 | 0 |
| 1727308200 | 3.23870309 | -0.07 | -2.12 | 3.30469398 | 3.32260305 | 3.2373852 | 0 |
| 1727221800 | 3.30892482 | 0.05 | 1.54 | 3.25629439 | 3.32479149 | 3.22577765 | 0 |
| 1727135400 | 3.25872913 | -0.01 | -0.21 | 3.32491489 | 3.33687056 | 3.20308497 | 0 |
| 1727049000 | 3.26564306 | -0 | -0.01 | 3.25881243 | 3.28723689 | 3.2086553 | 0 |
| 1726962600 | 3.26586417 | 0.02 | 0.67 | 3.24993065 | 3.26586417 | 3.22790592 | 0 |
| 1726876200 | 3.24422457 | 0 | 0.12 | 3.2355603 | 3.2961382 | 3.20982099 | 0 |
| 1726789800 | 3.24025649 | 0.09 | 2.90 | 3.17672554 | 3.28351357 | 3.17244945 | 0 |
| 1726703400 | 3.14900245 | 0.05 | 1.61 | 3.1006188 | 3.15600379 | 3.04660517 | 0 |
| 1726617000 | 3.09908391 | 0.1 | 3.33 | 2.99492704 | 3.15387963 | 2.9635773 | 0 |
| 1726530600 | 2.99933219 | -0.04 | -1.37 | 3.04281243 | 3.04425631 | 2.95944776 | 0 |
| 1726444200 | 3.04105284 | -0.05 | -1.46 | 3.08568334 | 3.1052106 | 3.0210556 | 0 |
| 1726357800 | 3.08613327 | -0.03 | -0.94 | 3.11306655 | 3.1185253 | 3.0598268 | 0 |
| 1726271400 | 3.11538302 | 0.12 | 4.14 | 2.99124794 | 3.11921844 | 2.9649173 | 0 |
| 1726185000 | 2.99152201 | 0.04 | 1.41 | 2.95117068 | 3.01097728 | 2.95005538 | 0 |
| 1726098600 | 2.94993249 | -0.01 | -0.42 | 2.96345903 | 2.98233326 | 2.85676356 | 0 |
| 1726012200 | 2.96225426 | 0.03 | 0.85 | 2.92873305 | 2.98411753 | 2.90157043 | 0 |
| 1725925800 | 2.93724203 | 0.11 | 3.92 | 3.32491489 | 3.33687056 | 2.81451637 | 0 |
| 1725839400 | 2.82644479 | 0.04 | 1.61 | 2.78567798 | 2.84434563 | 2.75801762 | 0 |
| 1725753000 | 2.78170013 | 0.01 | 0.41 | 2.77596114 | 2.81901511 | 2.76348974 | 0 |
| 1725666600 | 2.77040624 | -0.12 | -4.05 | 2.88827374 | 2.92755193 | 2.70166747 | 0 |
| 1725580200 | 2.88733635 | -0.09 | -3.00 | 2.98263201 | 2.99449974 | 2.86798032 | 0 |
| 1725493800 | 2.97664209 | 0.01 | 0.40 | 2.95246955 | 3.00825408 | 2.87009779 | 0 |
| 1725407400 | 2.96479184 | -0.08 | -2.54 | 3.0406276 | 3.07421823 | 2.9603327 | 0 |
| 1725321000 | 3.04221288 | 0.1 | 3.33 | 3.32491489 | 3.33687056 | 2.9514139 | 0 |
| 1725234600 | 2.9442696 | -0.09 | -2.88 | 3.03158488 | 3.03577561 | 2.94355486 | 0 |
| 1725148200 | 3.0314409 | -0.01 | -0.24 | 3.03925365 | 3.05166541 | 3.02174412 | 0 |
| 1725061800 | 3.03878059 | -0.01 | -0.47 | 3.0490687 | 3.07907896 | 2.97781292 | 0 |
| 1724975400 | 3.05306507 | 0.01 | 0.32 | 3.03518942 | 3.14554445 | 3.02752372 | 0 |
| 1724889000 | 3.04328755 | -0.02 | -0.80 | 3.05931414 | 3.09551228 | 2.97842534 | 0 |
| 1724802600 | 3.06772285 | -0.17 | -5.16 | 3.23303661 | 3.24950849 | 2.98367069 | 0 |
| 1724716200 | 3.23458846 | -0.07 | -2.13 | 3.30933052 | 3.31389302 | 3.23458846 | 0 |
| 1724629800 | 3.30507911 | 0.01 | 0.42 | 3.30104367 | 3.34230051 | 3.2827654 | 0 |
| 1724543400 | 3.29112578 | -0 | -0.03 | 3.29634286 | 3.3166229 | 3.27374325 | 0 |
| 1724457000 | 3.29204054 | 0.19 | 6.02 | 3.10497356 | 3.33300326 | 3.10497356 | 0 |
| 1724370600 | 3.10503886 | -0.04 | -1.30 | 3.32491489 | 3.33687056 | 3.0861163 | 0 |
| 1724284200 | 3.1458756 | 0.11 | 3.50 | 3.03416513 | 3.15651954 | 3.02820864 | 0 |
| 1724197800 | 3.03956577 | -0.01 | -0.47 | 3.05428783 | 3.15367138 | 3.01366192 | 0 |
| 1724111400 | 3.05387596 | 0.03 | 1.04 | 3.32491489 | 3.33687056 | 2.97968616 | 0 |
| 1724025000 | 3.02233082 | -0.03 | -1.10 | 3.05894391 | 3.09618279 | 3.02233082 | 0 |
| 1723938600 | 3.05598726 | 0.03 | 0.86 | 3.02751601 | 3.06789819 | 3.02569729 | 0 |
| 1723852200 | 3.03000731 | 0.07 | 2.31 | 2.95981078 | 3.07634444 | 2.9396634 | 0 |
| 1723765800 | 2.96156009 | -0.06 | -2.13 | 3.0216855 | 3.07699542 | 2.89422406 | 0 |
| 1723679400 | 3.02604694 | -0.09 | -2.77 | 3.11207466 | 3.17609102 | 3.00745038 | 0 |
| 1723593000 | 3.11224229 | 0.06 | 1.90 | 3.05205621 | 3.16519306 | 3.00743496 | 0 |
| 1723506600 | 3.05432486 | 0.03 | 0.97 | 3.32491489 | 3.33687056 | 2.97557204 | 0 |
| 1723420200 | 3.02512909 | -0.1 | -3.34 | 3.14220883 | 3.17445277 | 3.00002174 | 0 |
| 1723333800 | 3.12961916 | 0.01 | 0.29 | 3.13038326 | 3.16158338 | 3.10060286 | 0 |
| 1723247400 | 3.1205785 | -0.06 | -1.78 | 3.17447437 | 3.17447437 | 3.06537193 | 0 |
| 1723161000 | 3.17700732 | 0.34 | 12.04 | 2.8296863 | 3.22159309 | 2.81888502 | 0 |
| 1723074600 | 2.83550859 | -0.04 | -1.51 | 2.88199175 | 2.96631284 | 2.80684348 | 0 |
| 1722988200 | 2.87888187 | 0.09 | 3.17 | 2.77631131 | 2.93436097 | 2.77631131 | 0 |
| 1722901800 | 2.79045181 | -0.2 | -6.77 | 3.32491489 | 3.33687056 | 2.55413475 | 0 |
| 1722815400 | 2.9930461 | -0.13 | -4.19 | 3.11959998 | 3.14043279 | 2.94753066 | 0 |
| 1722729000 | 3.12389046 | -0.04 | -1.12 | 3.15829764 | 3.19574991 | 3.080058 | 0 |
|
BHDR/BTC 0.00005142 BTC
+0.00%
|
BHDR/EUR 3.19 €
-2.20%
|
|
BHDR/USD $ 3.46
-1.98%
|
BHDR/GBP £ 2.67
-2.07%
|
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
Top Cryptos By Market Cap
Top DeFi Tokens
Top Tokens
Top Coins
Top Mineable Coins
Top Non-Mineable Coins
Newest Listed Cryptos
Newest Unlisted Cryptos
Average Volume Breakouts
Crypto Toplists
Crypto Trader Alerts
Cryptocurrency Converter
Algorithms
Platforms
