We could not find any results for:
Make sure your spelling is correct or try broadening your search.
# | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
0.3077 | LBank | 0 | /cdn/crypto/logos/exchanges/LBNK.png | $ 0.00000000 | 1727827330 | BHD/USDT | https://www.lbank.info/exchange/bhd/usdt | USDT | 1 | https://www.lbank.info/exchange/bhd/usdt | 0 | 9 hours ago |
0.0307 | HTX | 0 | /cdn/crypto/logos/exchanges/HUOB.png | $ 0.00000000 | 1727827338 | BHD/USDT | https://www.huobi.com/en-us/exchange/bhd_usdt | USDT | 2 | https://www.huobi.com/en-us/exchange/bhd_usdt | 0 | 9 hours ago |
5.76E-6 | HTX | 0 | /cdn/crypto/logos/exchanges/HUOB.png | BTC 0.00000000 | 1727827338 | BHD/BTC | https://www.huobi.com/en-us/exchange/bhd_btc | BTC | 3 | https://www.huobi.com/en-us/exchange/bhd_btc | 0 | 9 hours ago |
Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
---|---|---|---|---|---|---|---|
1 | 0.37018742 | -0.01419943 | -3.83574082555 | 0.3469078 | 0.38302606 | 0 | CX |
4 | 0.33073171 | 0.02525628 | 7.63648577876 | 0.30263719 | 0.38302606 | 0 | CX |
12 | 0.33372391 | 0.02226408 | 6.67140691238 | 0.28611077 | 0.4032 | 0 | CX |
26 | 0.40124557 | -0.04525758 | -11.2792721923 | 0.28611077 | 0.4186463 | 0 | CX |
52 | 0.15307954 | 0.20290845 | 132.550992771 | 0.15280496 | 0.42499434 | 0 | CX |
156 | 0.00048159 | 0.3555064 | 73819.3068793 | 0.00041437 | 0.42499434 | 60.2719697 | CX |
260 | 0.00024976 | 0.35573823 | 142432.026746 | 4.209E-5 | 4.34699484 | 814.37220795 | CX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1727826600 | 0.3507526 | -0.013463 | -3.70 | 0.36478408 | 0.36911617 | 0.3469078 | 0 |
1727740200 | 0.36421603 | -0.014219 | -3.76 | 0.37748908 | 0.37767744 | 0.36253198 | 0 |
1727653800 | 0.3784347 | -0.000726 | -0.19 | 0.37946321 | 0.38016679 | 0.37700438 | 0 |
1727567400 | 0.3791604 | 0.00045607 | 0.12 | 0.37917538 | 0.3813276 | 0.37701452 | 0 |
1727481000 | 0.37870433 | 0.00338371 | 0.90 | 0.37505318 | 0.38302606 | 0.37351514 | 0 |
1727394600 | 0.37532062 | 0.01252541 | 3.45 | 0.36399438 | 0.37868728 | 0.36098363 | 0 |
1727308200 | 0.36279521 | -0.007866 | -2.12 | 0.37018742 | 0.37219357 | 0.36264758 | 0 |
1727221800 | 0.37066135 | 0.00562285 | 1.54 | 0.36476576 | 0.37243872 | 0.36134732 | 0 |
1727135400 | 0.3650385 | -0.000774 | -0.21 | 0.33848519 | 0.36787921 | 0.32420712 | 0 |
1727049000 | 0.36581299 | -2.5E-5 | -0.01 | 0.36504783 | 0.3682319 | 0.35942929 | 0 |
1726962600 | 0.36583776 | 0.00242404 | 0.67 | 0.3640529 | 0.36583776 | 0.36158572 | 0 |
1726876200 | 0.36341372 | 0.0004445 | 0.12 | 0.36244316 | 0.36922901 | 0.35955987 | 0 |
1726789800 | 0.36296922 | 0.01022216 | 2.90 | 0.35585256 | 0.36781482 | 0.35537356 | 0 |
1726703400 | 0.35274706 | 0.00559181 | 1.61 | 0.34732719 | 0.35353134 | 0.34127665 | 0 |
1726617000 | 0.34715525 | 0.01117405 | 3.33 | 0.33548774 | 0.3532934 | 0.33197598 | 0 |
1726530600 | 0.3359812 | -0.004673 | -1.37 | 0.3408518 | 0.34101354 | 0.3315134 | 0 |
1726444200 | 0.34065469 | -0.00505 | -1.46 | 0.34565414 | 0.34784156 | 0.33841463 | 0 |
1726357800 | 0.34570454 | -0.003277 | -0.94 | 0.34872157 | 0.34933305 | 0.34275772 | 0 |
1726271400 | 0.34898106 | 0.01387475 | 4.14 | 0.33507561 | 0.3494107 | 0.33212609 | 0 |
1726185000 | 0.33510631 | 0.0046588 | 1.41 | 0.33058621 | 0.33728567 | 0.33046128 | 0 |
1726098600 | 0.33044751 | -0.00138 | -0.42 | 0.33196273 | 0.334077 | 0.32001085 | 0 |
1726012200 | 0.33182778 | 0.00280184 | 0.85 | 0.32807278 | 0.33427687 | 0.32503006 | 0 |
1725925800 | 0.32902594 | 0.01241136 | 3.92 | 0.33848519 | 0.34468093 | 0.31527838 | 0 |
1725839400 | 0.31661458 | 0.00501224 | 1.61 | 0.31204794 | 0.31861981 | 0.30894946 | 0 |
1725753000 | 0.31160234 | 0.00126512 | 0.41 | 0.31095947 | 0.31578232 | 0.30956244 | 0 |
1725666600 | 0.31033722 | -0.013098 | -4.05 | 0.32354058 | 0.32794047 | 0.30263719 | 0 |
1725580200 | 0.32343557 | -0.010004 | -3.00 | 0.33411047 | 0.33543987 | 0.32126734 | 0 |
1725493800 | 0.33343948 | 0.00132745 | 0.40 | 0.33073171 | 0.33698062 | 0.32150453 | 0 |
1725407400 | 0.33211203 | -0.008673 | -2.55 | 0.34060705 | 0.34436983 | 0.33161253 | 0 |
1725321000 | 0.34078464 | 0.01097148 | 3.33 | 0.33848519 | 0.34468093 | 0.32420712 | 0 |
1725234600 | 0.32981316 | -0.009765 | -2.88 | 0.3395941 | 0.34006354 | 0.3297331 | 0 |
1725148200 | 0.33957797 | -0.000822 | -0.24 | 0.34045315 | 0.3418435 | 0.33849175 | 0 |
1725061800 | 0.34040016 | -0.0016 | -0.47 | 0.34155262 | 0.34491432 | 0.33357064 | 0 |
1724975400 | 0.34200028 | 0.00109526 | 0.32 | 0.33999788 | 0.3523597 | 0.33913918 | 0 |
1724889000 | 0.34090502 | -0.002737 | -0.80 | 0.3427003 | 0.34675516 | 0.33363924 | 0 |
1724802600 | 0.34364223 | -0.018692 | -5.16 | 0.36216046 | 0.36400561 | 0.33422682 | 0 |
1724716200 | 0.36233429 | -0.007896 | -2.13 | 0.3707068 | 0.37121788 | 0.36233429 | 0 |
1724629800 | 0.37023056 | 0.00156303 | 0.42 | 0.36977852 | 0.37440005 | 0.36773101 | 0 |
1724543400 | 0.36866753 | -0.000102 | -0.03 | 0.36925194 | 0.37152368 | 0.36672036 | 0 |
1724457000 | 0.36877 | 0.02094768 | 6.02 | 0.347815 | 0.37335859 | 0.347815 | 0 |
1724370600 | 0.34782232 | -0.004574 | -1.30 | 0.33848519 | 0.35497612 | 0.32420712 | 0 |
1724284200 | 0.3523968 | 0.01190869 | 3.50 | 0.33988314 | 0.35358912 | 0.3392159 | 0 |
1724197800 | 0.34048811 | -0.001603 | -0.47 | 0.34213726 | 0.35327007 | 0.3375864 | 0 |
1724111400 | 0.34209112 | 0.00353365 | 1.04 | 0.33848519 | 0.34468093 | 0.32420712 | 0 |
1724025000 | 0.33855747 | -0.00377 | -1.10 | 0.34265882 | 0.34683027 | 0.33855747 | 0 |
1723938600 | 0.34232762 | 0.00291024 | 0.86 | 0.33913831 | 0.34366187 | 0.33893458 | 0 |
1723852200 | 0.33941738 | 0.00766736 | 2.31 | 0.33155406 | 0.34460801 | 0.32929718 | 0 |
1723765800 | 0.33175002 | -0.007224 | -2.13 | 0.33848519 | 0.34468093 | 0.32420712 | 0 |
1723679400 | 0.33897375 | -0.009655 | -2.77 | 0.34861046 | 0.35578149 | 0.33689059 | 0 |
1723593000 | 0.34862924 | 0.00648784 | 1.90 | 0.34188727 | 0.35456071 | 0.33688886 | 0 |
1723506600 | 0.3421414 | 0.00327047 | 0.97 | 0.35560039 | 0.35560039 | 0.33331962 | 0 |
1723420200 | 0.33887093 | -0.011705 | -3.34 | 0.35198605 | 0.35559797 | 0.33605844 | 0 |
1723333800 | 0.35057577 | 0.00101272 | 0.29 | 0.35066136 | 0.35415636 | 0.3473254 | 0 |
1723247400 | 0.34956305 | -0.006321 | -1.78 | 0.35560039 | 0.35560039 | 0.34337888 | 0 |
1723161000 | 0.35588413 | 0.03825423 | 12.04 | 0.31697769 | 0.36087857 | 0.31576775 | 0 |
1723074600 | 0.3176299 | -0.004859 | -1.51 | 0.32283688 | 0.33228241 | 0.31441887 | 0 |
1722988200 | 0.32248851 | 0.00990581 | 3.17 | 0.3109987 | 0.32870321 | 0.3109987 | 0 |
1722901800 | 0.3125827 | -0.022694 | -6.77 | 0.34945344 | 0.3517871 | 0.28611077 | 0 |
1722815400 | 0.33527704 | -0.014657 | -4.19 | 0.34945344 | 0.3517871 | 0.33017846 | 0 |
1722729000 | 0.34993405 | -0.003965 | -1.12 | 0.3537883 | 0.35798365 | 0.345024 | 0 |
1722642600 | 0.35389935 | -0.021887 | -5.82 | 0.37684765 | 0.37740695 | 0.35244138 | 0 |
1722556200 | 0.37578683 | 0.00308972 | 0.83 | 0.37245254 | 0.37772513 | 0.35880531 | 0 |
1722469800 | 0.37269711 | -0.008805 | -2.31 | 0.38113983 | 0.38487438 | 0.37165754 | 0 |
1722383400 | 0.38150254 | -0.003396 | -0.88 | 0.38490658 | 0.3857942 | 0.37614971 | 0 |
1722297000 | 0.38489886 | -0.008059 | -2.05 | 0.37894308 | 0.4032 | 0.37894308 | 0 |
1722210600 | 0.39295768 | 0.0007768 | 0.20 | 0.39054245 | 0.39330397 | 0.38656886 | 0 |
1722124200 | 0.39218088 | 0.00102579 | 0.26 | 0.39117876 | 0.39966687 | 0.38416613 | 0 |
1722037800 | 0.39115509 | 0.01246303 | 3.29 | 0.37894308 | 0.39285469 | 0.37894308 | 0 |
1721951400 | 0.37869206 | 0.00210136 | 0.56 | 0.37668113 | 0.38071146 | 0.36572544 | 0 |
1721865000 | 0.3765907 | -0.003284 | -0.86 | 0.37995955 | 0.38644329 | 0.37545747 | 0 |
1721778600 | 0.37987453 | -0.009398 | -2.41 | 0.38940174 | 0.39015457 | 0.37705605 | 0 |
1721692200 | 0.38927232 | -0.001902 | -0.49 | 0.32784727 | 0.39342113 | 0.30933002 | 0 |
1721605800 | 0.39117444 | 0.00405861 | 1.05 | 0.38666102 | 0.39337908 | 0.37960392 | 0 |
1721519400 | 0.38711583 | 0.00254644 | 0.66 | 0.3844524 | 0.38949926 | 0.38207001 | 0 |
1721433000 | 0.38456939 | 0.01616786 | 4.39 | 0.36845544 | 0.38849512 | 0.36460696 | 0 |
1721346600 | 0.36840153 | -0.001215 | -0.33 | 0.36912896 | 0.37500255 | 0.36420485 | 0 |
1721260200 | 0.36961603 | -0.005834 | -1.55 | 0.37492087 | 0.38072482 | 0.36810218 | 0 |
1721173800 | 0.37545033 | 0.00250278 | 0.67 | 0.3735455 | 0.37650136 | 0.35999222 | 0 |
1721087400 | 0.37294755 | 0.02122116 | 6.03 | 0.32784727 | 0.37349297 | 0.30933002 | 0 |
1721001000 | 0.35172639 | 0.01056805 | 3.10 | 0.34118893 | 0.35362114 | 0.34118893 | 0 |
1720914600 | 0.34115834 | 0.00773084 | 2.32 | 0.33344933 | 0.34441712 | 0.3328602 | 0 |
1720828200 | 0.3334275 | 0.00304324 | 0.92 | 0.33033323 | 0.33716638 | 0.32588161 | 0 |
1720741800 | 0.33038426 | -0.002287 | -0.69 | 0.33188808 | 0.34182063 | 0.32894127 | 0 |
1720655400 | 0.33267093 | -0.001638 | -0.49 | 0.33372391 | 0.34214785 | 0.32931388 | 0 |
1720569000 | 0.33430867 | 0.00798515 | 2.45 | 0.32662552 | 0.33545381 | 0.32425136 | 0 |
1720482600 | 0.32632352 | 0.00458415 | 1.42 | 0.32784727 | 0.33473082 | 0.30933002 | 0 |
1720396200 | 0.32173937 | -0.013267 | -3.96 | 0.33492954 | 0.33627386 | 0.32161276 | 0 |
1720309800 | 0.33500678 | 0.00847521 | 2.60 | 0.32585535 | 0.33684474 | 0.32284805 | 0 |
1720223400 | 0.32653157 | -0.003099 | -0.94 | 0.32784727 | 0.33084449 | 0.30933002 | 0 |
1720137000 | 0.32963028 | -0.017162 | -4.95 | 0.34653646 | 0.347887 | 0.32692014 | 0 |
1720050600 | 0.34679266 | -0.010382 | -2.91 | 0.3575304 | 0.35822154 | 0.34185536 | 0 |
1719964200 | 0.35717425 | -0.004578 | -1.27 | 0.36216 | 0.36403655 | 0.355594 | 0 |
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