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 | 1743724921 | BHD/USDT | https://www.digifinex.com/en-ww/trade/USDT/BHD | USDT | 1 | https://www.digifinex.com/en-ww/trade/USDT/BHD | 0 | 7 hours ago |
| 0.00134458 | DigiFinex | 0 | /cdn/crypto/logos/exchanges/DGFX.png | ETH 0.00000000 | 1743724922 | BHD/ETH | https://www.digifinex.com/en-ww/trade/ETH/BHD | ETH | 2 | https://www.digifinex.com/en-ww/trade/ETH/BHD | 0 | 7 hours ago |
| 5.142E-5 | DigiFinex | 0 | /cdn/crypto/logos/exchanges/DGFX.png | BTC 0.00000000 | 1743724922 | BHD/BTC | https://www.digifinex.com/en-ww/trade/BTC/BHD | BTC | 3 | https://www.digifinex.com/en-ww/trade/BTC/BHD | 0 | 7 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 4.48042719 | -0.20923826 | -4.67005156265 | 4.17699571 | 4.53789315 | 0 | CX |
| 4 | 4.42369139 | -0.15250246 | -3.44740278096 | 3.95250525 | 4.68419231 | 0 | CX |
| 12 | 5.07198087 | -0.80079194 | -15.7885441709 | 3.95250525 | 5.6058084 | 0 | CX |
| 26 | 3.12377579 | 1.14741314 | 36.7316099854 | 3.02814951 | 5.6058084 | 0 | CX |
| 52 | 3.3973703 | 0.87381863 | 25.7204411895 | 2.55413475 | 5.6058084 | 0 | CX |
| 156 | 2.11182659 | 2.15936234 | 102.250930556 | 0.79751802 | 5.6058084 | 0 | CX |
| 260 | 1.36381141 | 2.90737752 | 213.180319411 | 0.37853191 | 5.6058084 | 2698.39917031 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743724200 | 4.28099986 | 0.03 | 0.80 | 4.24111337 | 4.30853219 | 4.17699571 | 0 |
| 1743637800 | 4.24684156 | -0.13 | -3.02 | 4.37962137 | 4.53789315 | 4.23280235 | 0 |
| 1743551400 | 4.37904906 | 0.14 | 3.31 | 4.2447575 | 4.39596984 | 4.23801943 | 0 |
| 1743465000 | 4.2387645 | 0.01 | 0.18 | 4.42369139 | 4.44808504 | 4.18260409 | 0 |
| 1743378600 | 4.2311276 | -0.01 | -0.26 | 4.24675106 | 4.2939973 | 4.19377972 | 0 |
| 1743292200 | 4.24203636 | -0.09 | -2.17 | 4.3371577 | 4.34826134 | 4.20071524 | 0 |
| 1743205800 | 4.33594162 | -0.14 | -3.22 | 4.48042719 | 4.49902066 | 4.29794738 | 0 |
| 1743119400 | 4.48035057 | 0.01 | 0.29 | 4.46779124 | 4.51280636 | 4.4162756 | 0 |
| 1743033000 | 4.46735571 | -0.03 | -0.60 | 4.49204862 | 4.54025127 | 4.41702942 | 0 |
| 1742946600 | 4.49433836 | 0.01 | 0.17 | 4.50012208 | 4.55246044 | 4.44108318 | 0 |
| 1742860200 | 4.48683104 | 0.08 | 1.83 | 4.41982306 | 4.56266165 | 4.40047063 | 0 |
| 1742773800 | 4.40635308 | 0.1 | 2.28 | 4.31591713 | 4.41420234 | 4.31591713 | 0 |
| 1742687400 | 4.30829617 | -0.01 | -0.33 | 4.32072952 | 4.34373792 | 4.30381852 | 0 |
| 1742601000 | 4.3226588 | -0.01 | -0.15 | 4.32602938 | 4.35919014 | 4.278126 | 0 |
| 1742514600 | 4.32916395 | -0.14 | -3.08 | 4.4807897 | 4.49636688 | 4.30020112 | 0 |
| 1742428200 | 4.46657721 | 0.22 | 5.07 | 4.25151975 | 4.47354 | 4.24739586 | 0 |
| 1742341800 | 4.25121328 | -0.07 | -1.71 | 4.32228035 | 4.32228035 | 4.17516053 | 0 |
| 1742255400 | 4.32506577 | 0.08 | 1.83 | 4.42369139 | 4.44808504 | 4.24660091 | 0 |
| 1742169000 | 4.24714802 | -0.09 | -2.13 | 4.33710268 | 4.36377629 | 4.21742212 | 0 |
| 1742082600 | 4.33959398 | 0.02 | 0.45 | 4.32173787 | 4.35478036 | 4.30316188 | 0 |
| 1741996200 | 4.3202215 | 0.15 | 3.61 | 4.16693642 | 4.38263612 | 4.15757592 | 0 |
| 1741909800 | 4.16984833 | -0.13 | -3.10 | 4.3068235 | 4.33476513 | 4.10933676 | 0 |
| 1741823400 | 4.3031953 | 0.05 | 1.24 | 4.26014185 | 4.33836504 | 4.15089235 | 0 |
| 1741737000 | 4.25050009 | 0.19 | 4.78 | 4.03511662 | 4.29069562 | 3.95250525 | 0 |
| 1741650600 | 4.05677832 | -0.08 | -1.95 | 4.42369139 | 4.52496 | 3.98598173 | 0 |
| 1741564200 | 4.13734421 | -0.29 | -6.56 | 4.43006541 | 4.44440902 | 4.118742 | 0 |
| 1741477800 | 4.42798033 | -0.03 | -0.63 | 4.45809497 | 4.46584653 | 4.38596402 | 0 |
| 1741391400 | 4.45592196 | -0.17 | -3.74 | 4.42369139 | 4.68419231 | 4.24945318 | 0 |
| 1741305000 | 4.62926598 | -0.04 | -0.84 | 4.66874008 | 4.77080261 | 4.51858854 | 0 |
| 1741218600 | 4.66856886 | 0.18 | 3.94 | 4.48523805 | 4.6779818 | 4.44451083 | 0 |
| 1741132200 | 4.49150871 | 0.05 | 1.14 | 4.42369139 | 4.57108116 | 4.20158527 | 0 |
| 1741045800 | 4.44079317 | -0.4 | -8.34 | 5.07198087 | 5.25522426 | 4.37432819 | 0 |
| 1740959400 | 4.84489986 | 0.43 | 9.82 | 4.42759005 | 4.88817339 | 4.37118077 | 0 |
| 1740873000 | 4.41178972 | 0.07 | 1.59 | 4.33007871 | 4.44836271 | 4.31089288 | 0 |
| 1740786600 | 4.34288486 | -0.01 | -0.18 | 4.3547598 | 4.3751072 | 4.02679584 | 0 |
| 1740700200 | 4.35067139 | 0.04 | 0.87 | 4.33332485 | 4.46489989 | 4.24931023 | 0 |
| 1740613800 | 4.31306897 | -0.25 | -5.49 | 4.55746978 | 4.58961139 | 4.22529041 | 0 |
| 1740527400 | 4.56378621 | -0.16 | -3.40 | 4.70195689 | 4.75675004 | 4.42207269 | 0 |
| 1740441000 | 4.72462745 | -0.21 | -4.29 | 5.07198087 | 5.25522426 | 4.7092467 | 0 |
| 1740354600 | 4.9365627 | -0.03 | -0.62 | 4.96578417 | 4.97018881 | 4.89867593 | 0 |
| 1740268200 | 4.96754788 | 0.03 | 0.51 | 4.93529314 | 4.98110527 | 4.92465588 | 0 |
| 1740181800 | 4.94241069 | -0.12 | -2.34 | 5.05558663 | 5.11524308 | 4.87752482 | 0 |
| 1740095400 | 5.06060676 | 0.09 | 1.90 | 4.96874031 | 5.077327 | 4.95968833 | 0 |
| 1740009000 | 4.96603613 | 0.06 | 1.23 | 4.91440325 | 4.97866385 | 4.88625131 | 0 |
| 1739922600 | 4.90552918 | -0.02 | -0.39 | 4.92930991 | 4.96548182 | 4.80233542 | 0 |
| 1739836200 | 4.92454996 | -0.02 | -0.39 | 5.07198087 | 5.25522426 | 4.89643402 | 0 |
| 1739749800 | 4.94387514 | -0.07 | -1.48 | 5.02109461 | 5.02560363 | 4.94110925 | 0 |
| 1739663400 | 5.01797084 | 0.01 | 0.19 | 5.01139011 | 5.03595756 | 5.0017576 | 0 |
| 1739577000 | 5.0085111 | 0.04 | 0.85 | 4.97199262 | 5.08382444 | 4.95287621 | 0 |
| 1739490600 | 4.96646754 | -0.06 | -1.10 | 5.03360509 | 5.04288589 | 4.89953104 | 0 |
| 1739404200 | 5.0218078 | 0.1 | 1.94 | 4.92346191 | 5.04414362 | 4.8409688 | 0 |
| 1739317800 | 4.92603188 | -0.08 | -1.63 | 5.0132762 | 5.06486948 | 4.87856711 | 0 |
| 1739231400 | 5.00752435 | 0.05 | 1.06 | 5.07198087 | 5.25522426 | 4.98217584 | 0 |
| 1739145000 | 4.95516954 | -0.01 | -0.24 | 4.96199606 | 5.00400003 | 4.87296541 | 0 |
| 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 |
|
BHDR/BTC 0.00005142 BTC
+0.00%
|
BHDR/EUR 3.86 €
-0.24%
|
|
BHDR/USD $ 4.27
-0.05%
|
BHDR/GBP £ 3.27
+0.09%
|
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
