Hot Features
Premium
Cryptocurrency Press Releases
Provided by Chainwire
We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
Provided by Chainwire
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.21 | DigiFinex | 0 | /cdn/crypto/logos/exchanges/DGFX.png | $ 0.00000000 | 1739059321 | BHD/USDT | https://www.digifinex.com/en-ww/trade/USDT/BHD | USDT | 1 | https://www.digifinex.com/en-ww/trade/USDT/BHD | 0 | 9 hours ago |
| 0.00134458 | DigiFinex | 0 | /cdn/crypto/logos/exchanges/DGFX.png | ETH 0.00000000 | 1739059321 | BHD/ETH | https://www.digifinex.com/en-ww/trade/ETH/BHD | ETH | 2 | https://www.digifinex.com/en-ww/trade/ETH/BHD | 0 | 9 hours ago |
| 5.142E-5 | DigiFinex | 0 | /cdn/crypto/logos/exchanges/DGFX.png | BTC 0.00000000 | 1739059321 | BHD/BTC | https://www.digifinex.com/en-ww/trade/BTC/BHD | BTC | 3 | https://www.digifinex.com/en-ww/trade/BTC/BHD | 0 | 9 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 5.16991231 | -0.17439709 | -3.373308473 | 4.83800855 | 5.27055 | 0 | CX |
| 4 | 4.86279197 | 0.13272325 | 2.72936310701 | 4.62054052 | 5.6058084 | 0 | CX |
| 12 | 4.65772541 | 0.33778981 | 7.25224825995 | 4.47863623 | 5.6058084 | 0 | CX |
| 26 | 3.17447437 | 1.82104085 | 57.3651142756 | 2.70166747 | 5.6058084 | 0 | CX |
| 52 | 2.33316141 | 2.66235381 | 114.109285307 | 2.32742243 | 5.6058084 | 0 | CX |
| 156 | 2.26871518 | 2.72680004 | 120.1913781 | 0.79751802 | 5.6058084 | 0 | CX |
| 260 | 1.43158008 | 3.56393514 | 248.951154727 | 0.37853191 | 5.6058084 | 3252.41794872 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739058600 | 4.96728152 | 0 | 0.08 | 4.9643804 | 4.98141328 | 4.92133569 | 0 |
| 1738972200 | 4.96308256 | 0 | 0.05 | 4.96593174 | 5.15067969 | 4.92207563 | 0 |
| 1738885800 | 4.96035782 | -0 | -0.09 | 4.96826056 | 5.0984961 | 4.92468982 | 0 |
| 1738799400 | 4.96472646 | -0.07 | -1.48 | 5.02937888 | 5.09457739 | 4.94608517 | 0 |
| 1738713000 | 5.03926695 | -0.19 | -3.60 | 5.22158324 | 5.23224981 | 4.951746 | 0 |
| 1738626600 | 5.2274986 | 0.21 | 4.14 | 5.07198087 | 5.27055 | 4.83800855 | 0 |
| 1738540200 | 5.01950624 | -0.16 | -3.09 | 5.16991231 | 5.21613787 | 4.94931126 | 0 |
| 1738453800 | 5.17962349 | -0.08 | -1.56 | 5.26155047 | 5.2829273 | 5.15632921 | 0 |
| 1738367400 | 5.26155767 | -0.14 | -2.55 | 5.3878169 | 5.44605931 | 5.22244247 | 0 |
| 1738281000 | 5.39927431 | 0.06 | 1.13 | 5.33418636 | 5.47015986 | 5.316991 | 0 |
| 1738194600 | 5.33894528 | 0.14 | 2.67 | 5.21053257 | 5.3896238 | 5.20982349 | 0 |
| 1738108200 | 5.20033239 | -0.03 | -0.64 | 5.26308844 | 5.32384065 | 5.15461229 | 0 |
| 1738021800 | 5.23393638 | -0.06 | -1.16 | 5.07198087 | 5.38202341 | 5.03015327 | 0 |
| 1737935400 | 5.29554783 | -0.1 | -1.81 | 5.38525619 | 5.41748624 | 5.28382767 | 0 |
| 1737849000 | 5.39317127 | 0.01 | 0.14 | 5.38506542 | 5.41312274 | 5.35621777 | 0 |
| 1737762600 | 5.38584443 | 0.04 | 0.70 | 5.34586076 | 5.5112681 | 5.28407705 | 0 |
| 1737676200 | 5.34831915 | 0.01 | 0.09 | 5.3293791 | 5.48779692 | 5.20737178 | 0 |
| 1737589800 | 5.34329438 | -0.1 | -1.87 | 5.45940589 | 5.46484612 | 5.31363944 | 0 |
| 1737503400 | 5.4450268 | 0.2 | 3.76 | 5.24623245 | 5.51509169 | 5.14762637 | 0 |
| 1737417000 | 5.24792468 | 0.03 | 0.66 | 5.07198087 | 5.6058084 | 5.05129254 | 0 |
| 1737330600 | 5.2133617 | -0.15 | -2.80 | 5.36101783 | 5.46407996 | 5.12739826 | 0 |
| 1737244200 | 5.36345051 | 0 | 0.07 | 5.36298362 | 5.39380579 | 5.26005003 | 0 |
| 1737157800 | 5.35961818 | 0.22 | 4.21 | 5.14251471 | 5.44572302 | 5.14251471 | 0 |
| 1737071400 | 5.14321916 | -0.01 | -0.14 | 5.16284155 | 5.17356519 | 5.00583726 | 0 |
| 1736985000 | 5.15061799 | 0.18 | 3.67 | 4.96139444 | 5.1656933 | 4.96139444 | 0 |
| 1736898600 | 4.96849297 | 0.12 | 2.42 | 4.85961678 | 5.0037275 | 4.85088412 | 0 |
| 1736812200 | 4.85091189 | -0 | -0.07 | 5.07198087 | 5.25522426 | 4.62054052 | 0 |
| 1736725800 | 4.85424339 | -0.01 | -0.15 | 4.86279197 | 4.90349655 | 4.81680603 | 0 |
| 1736639400 | 4.86176357 | -0.01 | -0.20 | 4.86982982 | 4.88266425 | 4.82502089 | 0 |
| 1736553000 | 4.87156679 | 0.13 | 2.70 | 5.07198087 | 5.25522426 | 4.74304558 | 0 |
| 1736466600 | 4.7435639 | -0.15 | -3.03 | 4.88200299 | 4.90136314 | 4.6933389 | 0 |
| 1736380200 | 4.89174348 | -0.09 | -1.81 | 4.97705698 | 4.99897372 | 4.76255793 | 0 |
| 1736293800 | 4.98171614 | -0.28 | -5.24 | 5.25958982 | 5.28118931 | 4.94491793 | 0 |
| 1736207400 | 5.25705944 | 0.2 | 3.90 | 5.07198087 | 5.26947069 | 5.05129254 | 0 |
| 1736121000 | 5.05986734 | 0.01 | 0.20 | 5.04862899 | 5.07811476 | 5.00293358 | 0 |
| 1736034600 | 5.0499546 | 0.01 | 0.11 | 5.04763195 | 5.07369675 | 5.01747464 | 0 |
| 1735948200 | 5.0443601 | 0.06 | 1.27 | 4.98260519 | 5.08684587 | 4.93864829 | 0 |
| 1735861800 | 4.98129398 | 0.12 | 2.53 | 5.07198087 | 5.25522426 | 4.90031777 | 0 |
| 1735775400 | 4.85816211 | 0.06 | 1.26 | 4.80177185 | 4.87789916 | 4.77303579 | 0 |
| 1735689000 | 4.79757238 | 0.04 | 0.81 | 4.76164626 | 4.94234385 | 4.72909225 | 0 |
| 1735602600 | 4.75920021 | -0.06 | -1.18 | 5.07198087 | 5.25522426 | 4.69634337 | 0 |
| 1735516200 | 4.81598228 | -0.07 | -1.44 | 4.89222169 | 4.89222169 | 4.77610093 | 0 |
| 1735429800 | 4.88611145 | 0.04 | 0.81 | 4.84735363 | 4.89642116 | 4.8350699 | 0 |
| 1735343400 | 4.84695975 | -0.07 | -1.45 | 4.92259651 | 4.99552036 | 4.80482671 | 0 |
| 1735257000 | 4.91835282 | -0.18 | -3.55 | 5.12542064 | 5.13489838 | 4.89066521 | 0 |
| 1735170600 | 5.09917176 | 0.03 | 0.64 | 5.07411583 | 5.10782112 | 5.0218006 | 0 |
| 1735084200 | 5.06688874 | 0.2 | 4.06 | 4.86720946 | 5.10672588 | 4.80428423 | 0 |
| 1734997800 | 4.86916856 | -0.02 | -0.36 | 5.07198087 | 5.25522426 | 4.75036419 | 0 |
| 1734911400 | 4.88665496 | -0.1 | -2.10 | 4.99054187 | 5.00624708 | 4.84452655 | 0 |
| 1734825000 | 4.99151165 | -0.02 | -0.39 | 5.02363527 | 5.11633987 | 4.95910677 | 0 |
| 1734738600 | 5.01107388 | -0.02 | -0.49 | 5.01258511 | 5.04243802 | 4.73941636 | 0 |
| 1734652200 | 5.03566498 | -0.13 | -2.53 | 5.1641903 | 5.28304403 | 4.91719227 | 0 |
| 1734565800 | 5.16658441 | -0.29 | -5.30 | 5.45688888 | 5.47499746 | 5.15957124 | 0 |
| 1734479400 | 5.45597977 | 0.01 | 0.14 | 5.45109024 | 5.56892277 | 5.42093755 | 0 |
| 1734393000 | 5.44817524 | 0.07 | 1.24 | 5.07198087 | 5.54021756 | 5.05129254 | 0 |
| 1734306600 | 5.3814002 | 0.17 | 3.20 | 5.2186487 | 5.40291587 | 5.20987594 | 0 |
| 1734220200 | 5.21453613 | 0.01 | 0.12 | 5.21516911 | 5.27638719 | 5.17610842 | 0 |
| 1734133800 | 5.208466 | 0.07 | 1.28 | 5.14696357 | 5.23933497 | 5.10569696 | 0 |
| 1734047400 | 5.14284945 | -0.06 | -1.24 | 5.20335485 | 5.27161953 | 5.10666211 | 0 |
| 1733961000 | 5.20733887 | 0.24 | 4.85 | 4.97991079 | 5.24211576 | 4.92531817 | 0 |
| 1733874600 | 4.96665265 | -0.04 | -0.84 | 4.99870685 | 5.0513198 | 4.8532767 | 0 |
| 1733788200 | 5.00849105 | -0.19 | -3.64 | 5.07198087 | 5.25522426 | 4.9104979 | 0 |
| 1733701800 | 5.19763849 | 0.06 | 1.15 | 5.13695466 | 5.19763849 | 5.08910527 | 0 |
| 1733615400 | 5.13879087 | -0 | -0.05 | 5.13540332 | 5.17130631 | 5.09820198 | 0 |
| 1733529000 | 5.14149505 | 0.16 | 3.19 | 4.97424584 | 5.24640265 | 4.96128955 | 0 |
| 1733442600 | 4.98247459 | -0.11 | -2.09 | 5.07198087 | 5.32825043 | 4.80969619 | 0 |
| 1733356200 | 5.08862038 | 0.15 | 3.01 | 4.93480259 | 5.1028848 | 4.86907652 | 0 |
| 1733269800 | 4.93998058 | 0.02 | 0.42 | 4.92924615 | 4.94777791 | 4.8195966 | 0 |
| 1733183400 | 4.91939099 | -0.09 | -1.73 | 5.00114005 | 5.04630275 | 4.85746074 | 0 |
| 1733097000 | 5.00615555 | 0.05 | 0.92 | 4.96047865 | 5.02989 | 4.92544569 | 0 |
| 1733010600 | 4.96075581 | -0.05 | -0.94 | 5.01268281 | 5.01268281 | 4.944015 | 0 |
| 1732924200 | 5.00797119 | 0.09 | 1.82 | 4.91870299 | 5.0743395 | 4.90789759 | 0 |
| 1732837800 | 4.91849217 | -0.02 | -0.39 | 4.94148308 | 4.97047367 | 4.86966682 | 0 |
| 1732751400 | 4.93779164 | 0.21 | 4.44 | 4.71943198 | 5.00625068 | 4.7186036 | 0 |
| 1732665000 | 4.72808339 | -0.05 | -0.97 | 4.78645949 | 4.8845128 | 4.66442492 | 0 |
| 1732578600 | 4.774347 | -0.25 | -4.97 | 4.54958246 | 5.08402189 | 4.47863623 | 0 |
| 1732492200 | 5.02420809 | -0 | -0.03 | 5.03082121 | 5.07258094 | 4.92563852 | 0 |
| 1732405800 | 5.02590186 | -0.07 | -1.29 | 5.08467595 | 5.08957936 | 5.00164756 | 0 |
| 1732319400 | 5.09157549 | 0.02 | 0.47 | 5.06556365 | 5.12943295 | 4.9997733 | 0 |
| 1732233000 | 5.06755875 | 0.22 | 4.64 | 4.84927519 | 5.08980921 | 4.84140844 | 0 |
| 1732146600 | 4.84295773 | 0.1 | 2.06 | 4.74817781 | 4.88184873 | 4.7126286 | 0 |
| 1732060200 | 4.74499852 | 0.09 | 1.94 | 4.6558604 | 4.83595947 | 4.64993682 | 0 |
| 1731973800 | 4.65471939 | 0.04 | 0.78 | 4.54958246 | 4.76345521 | 4.47863623 | 0 |
| 1731887400 | 4.61855519 | -0.03 | -0.69 | 4.65772541 | 4.69912828 | 4.56470406 | 0 |
| 1731801000 | 4.65068601 | -0.04 | -0.75 | 4.67840242 | 4.7171623 | 4.63791174 | 0 |
| 1731714600 | 4.68576062 | 0.2 | 4.37 | 4.50779908 | 4.72436316 | 4.48208291 | 0 |
| 1731628200 | 4.4895095 | -0.16 | -3.47 | 4.64990597 | 4.71936616 | 4.4586575 | 0 |
| 1731541800 | 4.65075337 | 0.13 | 2.81 | 4.53452 | 4.80506942 | 4.4386577 | 0 |
| 1731455400 | 4.52362359 | -0.04 | -0.84 | 4.54958246 | 4.62674743 | 4.38539172 | 0 |
| 1731369000 | 4.56180654 | 0.43 | 10.37 | 4.13858343 | 4.60770197 | 4.12898897 | 0 |
| 1731282600 | 4.13316993 | 0.18 | 4.65 | 3.9478939 | 4.188159 | 3.93767264 | 0 |
| 1731196200 | 3.94962624 | 0.01 | 0.36 | 3.93559681 | 3.95629027 | 3.8966693 | 0 |
|
BHDR/BTC 0.00005142 BTC
+0.00%
|
BHDR/EUR 4.84 €
+0.65%
|
|
BHDR/USD $ 5.00
+0.71%
|
BHDR/GBP £ 4.03
+0.80%
|
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
Top Cryptos By Market Cap
Top DeFi Tokens
Top Tokens
Top Coins
Newest Listed Cryptos
Average Volume Breakouts
Crypto Toplists
Crypto Trader Alerts
Cryptocurrency Converter
Algorithms
Platforms
The Crypto Trader
Bitcoin Guide
