BHDUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 01 2024 | 0.389926 | 0.001329 | 0.34% | 0.388802 | 0.390599 | 0.388211 | 0.00 |
May 31 2024 | 0.388597 | -0.005081 | -1.29% | 0.393767 | 0.397199 | 0.383766 | 0.00 |
May 30 2024 | 0.393678 | 0.004272 | 1.10% | 0.38928 | 0.400487 | 0.386561 | 0.00 |
May 29 2024 | 0.389406 | -0.004388 | -1.11% | 0.393456 | 0.396531 | 0.386493 | 0.00 |
May 28 2024 | 0.393794 | -0.005558 | -1.39% | 0.399705 | 0.400261 | 0.38726 | 0.00 |
May 27 2024 | 0.399352 | 0.004845 | 1.23% | 0.362326 | 0.406602 | 0.352067 | 0.00 |
May 26 2024 | 0.394508 | -0.004277 | -1.07% | 0.398968 | 0.400134 | 0.393043 | 0.00 |
May 25 2024 | 0.398784 | 0.003807 | 0.96% | 0.394737 | 0.400595 | 0.394634 | 0.00 |
May 24 2024 | 0.394977 | 0.004022 | 1.03% | 0.391246 | 0.398584 | 0.383879 | 0.00 |
May 23 2024 | 0.390955 | -0.007143 | -1.79% | 0.398033 | 0.403312 | 0.383126 | 0.00 |
May 22 2024 | 0.398097 | -0.006083 | -1.51% | 0.403956 | 0.406613 | 0.397337 | 0.00 |
May 21 2024 | 0.404181 | -0.006968 | -1.69% | 0.411549 | 0.413772 | 0.398752 | 0.00 |
May 20 2024 | 0.411149 | 0.029673 | 7.78% | 0.362326 | 0.411849 | 0.352067 | 0.00 |
May 19 2024 | 0.381476 | -0.004505 | -1.17% | 0.385578 | 0.389771 | 0.379946 | 0.00 |
May 18 2024 | 0.385981 | 0.000339 | 0.09% | 0.385765 | 0.388136 | 0.38399 | 0.00 |
May 17 2024 | 0.385642 | 0.00967 | 2.57% | 0.37615 | 0.38859 | 0.37534 | 0.00 |
May 16 2024 | 0.375972 | -0.006108 | -1.60% | 0.381658 | 0.384176 | 0.372117 | 0.00 |
May 15 2024 | 0.38208 | 0.027439 | 7.74% | 0.35451 | 0.382547 | 0.353228 | 0.00 |
May 14 2024 | 0.354641 | -0.007552 | -2.09% | 0.362326 | 0.363344 | 0.352026 | 0.00 |
May 13 2024 | 0.362193 | 0.008096 | 2.29% | 0.340538 | 0.365466 | 0.33885 | 0.00 |
May 12 2024 | 0.354097 | 0.003959 | 1.13% | 0.350498 | 0.355948 | 0.349129 | 0.00 |
May 11 2024 | 0.350138 | -0.000822 | -0.23% | 0.350382 | 0.35387 | 0.348489 | 0.00 |
May 10 2024 | 0.35096 | -0.012061 | -3.32% | 0.362366 | 0.365587 | 0.346986 | 0.00 |
May 09 2024 | 0.363021 | 0.010737 | 3.05% | 0.35244 | 0.365065 | 0.349373 | 0.00 |
May 08 2024 | 0.352284 | -0.007597 | -2.11% | 0.359046 | 0.362928 | 0.350649 | 0.00 |
May 07 2024 | 0.359881 | -0.004062 | -1.12% | 0.363839 | 0.370777 | 0.358661 | 0.00 |
May 06 2024 | 0.363943 | -0.004731 | -1.28% | 0.340538 | 0.376012 | 0.33885 | 0.00 |
May 05 2024 | 0.368674 | 0.000725 | 0.20% | 0.368021 | 0.371923 | 0.362672 | 0.00 |
May 04 2024 | 0.367949 | 0.005458 | 1.51% | 0.362242 | 0.371149 | 0.3605 | 0.00 |
May 03 2024 | 0.362491 | 0.021766 | 6.39% | 0.340538 | 0.364815 | 0.33885 | 0.00 |
May 02 2024 | 0.340725 | 0.004089 | 1.21% | 0.335449 | 0.343348 | 0.327791 | 0.00 |
May 01 2024 | 0.336635 | -0.013831 | -3.95% | 0.349211 | 0.349539 | 0.325528 | 0.00 |
Apr 30 2024 | 0.350467 | -0.017221 | -4.68% | 0.367705 | 0.372554 | 0.340405 | 0.00 |
Apr 29 2024 | 0.367688 | 0.00481 | 1.33% | 0.374042 | 0.378084 | 0.356037 | 0.00 |
Apr 28 2024 | 0.362877 | -0.002656 | -0.73% | 0.365249 | 0.370196 | 0.361516 | 0.00 |
Apr 27 2024 | 0.365533 | -0.001932 | -0.53% | 0.367184 | 0.368046 | 0.360026 | 0.00 |
Apr 26 2024 | 0.367465 | -0.003964 | -1.07% | 0.371432 | 0.373082 | 0.364896 | 0.00 |
Apr 25 2024 | 0.371429 | 0.001637 | 0.44% | 0.370203 | 0.375894 | 0.361708 | 0.00 |
Apr 24 2024 | 0.369792 | -0.012577 | -3.29% | 0.382525 | 0.386355 | 0.366143 | 0.00 |
Apr 23 2024 | 0.382369 | -0.002813 | -0.73% | 0.384772 | 0.387045 | 0.379402 | 0.00 |
Apr 22 2024 | 0.385182 | 0.010842 | 2.90% | 0.374042 | 0.38736 | 0.372524 | 0.00 |
Apr 21 2024 | 0.37434 | 0.000441 | 0.12% | 0.373133 | 0.378366 | 0.37022 | 0.00 |
Apr 20 2024 | 0.373899 | 0.004975 | 1.35% | 0.367633 | 0.376968 | 0.364344 | 0.00 |
Apr 19 2024 | 0.368924 | 0.003082 | 0.84% | 0.36509 | 0.37726 | 0.343308 | 0.00 |
Apr 18 2024 | 0.365842 | 0.012615 | 3.57% | 0.35299 | 0.369397 | 0.350484 | 0.00 |
Apr 17 2024 | 0.353227 | -0.013803 | -3.76% | 0.367741 | 0.371277 | 0.34483 | 0.00 |
Apr 16 2024 | 0.36703 | 0.001622 | 0.44% | 0.365322 | 0.370266 | 0.35553 | 0.00 |
Apr 15 2024 | 0.365408 | -0.013553 | -3.58% | 0.370482 | 0.385035 | 0.358094 | 0.00 |
Apr 14 2024 | 0.378961 | 0.007522 | 2.03% | 0.370482 | 0.379285 | 0.358094 | 0.00 |
Apr 13 2024 | 0.371438 | -0.015225 | -3.94% | 0.386472 | 0.391362 | 0.354827 | 0.00 |
Apr 12 2024 | 0.386663 | -0.016943 | -4.20% | 0.403252 | 0.410086 | 0.380321 | 0.00 |
Apr 11 2024 | 0.403606 | -0.002803 | -0.69% | 0.406422 | 0.410446 | 0.400714 | 0.00 |
Apr 10 2024 | 0.406409 | 0.007946 | 1.99% | 0.398102 | 0.409472 | 0.389044 | 0.00 |
Apr 09 2024 | 0.398463 | -0.014584 | -3.53% | 0.412452 | 0.413259 | 0.393287 | 0.00 |
Apr 08 2024 | 0.413047 | 0.013103 | 3.28% | 0.394698 | 0.418646 | 0.391013 | 0.00 |
Apr 07 2024 | 0.399944 | 0.00276 | 0.69% | 0.396893 | 0.404666 | 0.396886 | 0.00 |
Apr 06 2024 | 0.397184 | 0.005553 | 1.42% | 0.390377 | 0.400854 | 0.388802 | 0.00 |
Apr 05 2024 | 0.391631 | -0.002671 | -0.68% | 0.394698 | 0.395798 | 0.38025 | 0.00 |
Apr 04 2024 | 0.394302 | 0.013333 | 3.50% | 0.380569 | 0.399181 | 0.375059 | 0.00 |
Apr 03 2024 | 0.380969 | 0.003859 | 1.02% | 0.377265 | 0.385524 | 0.372073 | 0.00 |
Apr 02 2024 | 0.377109 | -0.025361 | -6.30% | 0.401246 | 0.401246 | 0.372005 | 0.00 |
Apr 01 2024 | 0.40247 | -0.008042 | -1.96% | 0.403214 | 0.412964 | 0.392923 | 0.00 |
Mar 31 2024 | 0.410512 | 0.009249 | 2.31% | 0.401656 | 0.410805 | 0.401591 | 0.00 |
Mar 30 2024 | 0.401263 | -0.001352 | -0.34% | 0.402359 | 0.405189 | 0.400884 | 0.00 |
Mar 29 2024 | 0.402616 | -0.004968 | -1.22% | 0.407628 | 0.408555 | 0.398041 | 0.00 |
Mar 28 2024 | 0.407584 | 0.008803 | 2.21% | 0.400334 | 0.41247 | 0.397161 | 0.00 |
Mar 27 2024 | 0.398781 | -0.004418 | -1.10% | 0.403214 | 0.412964 | 0.393869 | 0.00 |
Mar 26 2024 | 0.403198 | 0.000414 | 0.10% | 0.401937 | 0.412137 | 0.399837 | 0.00 |
Mar 25 2024 | 0.402784 | 0.014929 | 3.85% | 0.357945 | 0.410126 | 0.350499 | 0.00 |
Mar 24 2024 | 0.387855 | 0.017175 | 4.63% | 0.369107 | 0.389218 | 0.367728 | 0.00 |
Mar 23 2024 | 0.370681 | 0.00529 | 1.45% | 0.367089 | 0.379452 | 0.363107 | 0.00 |
Mar 22 2024 | 0.365391 | -0.011732 | -3.11% | 0.377293 | 0.383812 | 0.358909 | 0.00 |
Mar 21 2024 | 0.377123 | -0.013543 | -3.47% | 0.391271 | 0.392823 | 0.372329 | 0.00 |
Mar 20 2024 | 0.390666 | 0.032385 | 9.04% | 0.357945 | 0.392309 | 0.350499 | 0.00 |
Mar 19 2024 | 0.358281 | -0.032105 | -8.22% | 0.390017 | 0.392359 | 0.354516 | 0.00 |
Mar 18 2024 | 0.390387 | -0.003395 | -0.86% | 0.420777 | 0.424994 | 0.3804 | 0.00 |
Mar 17 2024 | 0.393782 | 0.01809 | 4.82% | 0.378089 | 0.396437 | 0.372001 | 0.00 |
Mar 16 2024 | 0.375691 | -0.025375 | -6.33% | 0.400668 | 0.4032 | 0.374528 | 0.00 |
Mar 15 2024 | 0.401067 | -0.010589 | -2.57% | 0.420777 | 0.424994 | 0.3804 | 0.00 |
Mar 14 2024 | 0.411656 | -0.009516 | -2.26% | 0.420777 | 0.424994 | 0.395283 | 0.00 |
Mar 13 2024 | 0.421172 | 0.009486 | 2.30% | 0.411272 | 0.424556 | 0.410903 | 0.00 |
Mar 12 2024 | 0.411686 | -0.003942 | -0.95% | 0.416596 | 0.420314 | 0.398816 | 0.00 |
Mar 11 2024 | 0.415627 | 0.01794 | 4.51% | 0.36709 | 0.4199 | 0.36558 | 0.00 |
Mar 10 2024 | 0.397687 | 0.003037 | 0.77% | 0.394483 | 0.403157 | 0.393326 | 0.00 |
Mar 09 2024 | 0.39465 | 0.001178 | 0.30% | 0.393483 | 0.395613 | 0.391997 | 0.00 |
Mar 08 2024 | 0.393472 | 0.007062 | 1.83% | 0.385843 | 0.403406 | 0.382913 | 0.00 |
Mar 07 2024 | 0.38641 | 0.005737 | 1.51% | 0.380053 | 0.392054 | 0.378688 | 0.00 |
Mar 06 2024 | 0.380673 | 0.009982 | 2.69% | 0.36709 | 0.389376 | 0.361989 | 0.00 |
Mar 05 2024 | 0.370691 | -0.019867 | -5.09% | 0.393429 | 0.397783 | 0.349578 | 0.00 |
Mar 04 2024 | 0.390558 | 0.027739 | 7.65% | 0.352503 | 0.394453 | 0.350277 | 0.00 |
Mar 03 2024 | 0.362819 | 0.005528 | 1.55% | 0.357118 | 0.364327 | 0.354135 | 0.00 |
Mar 02 2024 | 0.357291 | -0.002955 | -0.82% | 0.359869 | 0.359869 | 0.355033 | 0.00 |