ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,473.47
      0.26%
      US Tech 100
      18,591.20
      0.39%
      Dow Jones
      40,613.05
      0.06%
      Brent Oil
      79.115
      -1.81%
      Bitcoin
      67,354.60
      -0.66%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. BitcoinHD (Cryptocurrency:BHDEUR)

      6. BitcoinHD (Cryptocurrency:BHDEUR) Historical

      BHDEUR BitcoinHD

      0.358775
      0.009253 (2.65%)
      20:02:19 - Realtime Data

      BHDEUR Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 28 2024 0.361818 0.000666 0.18% 0.358305 0.36199 0.355565 0.00
      Jul 27 2024 0.361152 0.000867 0.24% 0.360044 0.367786 0.35403 0.00
      Jul 26 2024 0.360285 0.011225 3.22% 0.349272 0.361688 0.349272 0.00
      Jul 25 2024 0.34906 0.001733 0.50% 0.347853 0.350984 0.337862 0.00
      Jul 24 2024 0.347328 -0.002564 -0.73% 0.349926 0.355766 0.346024 0.00
      Jul 23 2024 0.349892 -0.007555 -2.11% 0.35755 0.358307 0.347351 0.00
      Jul 22 2024 0.357446 -0.001313 -0.37% 0.334344 0.363951 0.13571 0.00
      Jul 21 2024 0.358759 0.003422 0.96% 0.354742 0.360337 0.348078 0.00
      Jul 20 2024 0.355338 0.002138 0.61% 0.352863 0.357368 0.350883 0.00
      Jul 19 2024 0.3532 0.015193 4.49% 0.337743 0.356908 0.335232 0.00
      Jul 18 2024 0.338007 0.000027 0.01% 0.337846 0.343202 0.334329 0.00
      Jul 17 2024 0.33798 -0.006524 -1.89% 0.344131 0.349006 0.337084 0.00
      Jul 16 2024 0.344503 0.002028 0.59% 0.342795 0.344987 0.330118 0.00
      Jul 15 2024 0.342475 0.018926 5.85% 0.334344 0.363951 0.13571 0.00
      Jul 14 2024 0.323549 0.010746 3.44% 0.313219 0.323904 0.309076 0.00
      Jul 13 2024 0.312803 0.007121 2.33% 0.305696 0.315414 0.304263 0.00
      Jul 12 2024 0.305683 0.001787 0.59% 0.303683 0.309023 0.299719 0.00
      Jul 11 2024 0.303896 -0.003237 -1.05% 0.30703 0.313514 0.302994 0.00
      Jul 10 2024 0.307133 -0.002065 -0.67% 0.308514 0.315971 0.304275 0.00
      Jul 09 2024 0.309197 0.008403 2.79% 0.300681 0.310192 0.298778 0.00
      Jul 08 2024 0.300794 0.003661 1.23% 0.334344 0.363951 0.13571 0.00
      Jul 07 2024 0.297133 -0.01153 -3.74% 0.310328 0.310594 0.297133 0.00
      Jul 06 2024 0.308663 0.006822 2.26% 0.300411 0.311002 0.298015 0.00
      Jul 05 2024 0.301841 -0.003318 -1.09% 0.30365 0.30618 0.285636 0.00
      Jul 04 2024 0.305159 -0.016204 -5.04% 0.321196 0.322638 0.302942 0.00
      Jul 03 2024 0.321364 -0.011087 -3.33% 0.333 0.333477 0.317715 0.00
      Jul 02 2024 0.332451 -0.004861 -1.44% 0.337251 0.339088 0.331259 0.00
      Jul 01 2024 0.337312 0.000534 0.16% 0.334344 0.363951 0.13571 0.00
      Jun 30 2024 0.336779 0.008909 2.72% 0.327563 0.337548 0.326212 0.00
      Jun 29 2024 0.32787 0.003337 1.03% 0.324575 0.329111 0.324555 0.00
      Jun 28 2024 0.324532 -0.006625 -2.00% 0.331242 0.334945 0.322659 0.00
      Jun 27 2024 0.331157 0.003438 1.05% 0.32758 0.334896 0.32627 0.00
      Jun 26 2024 0.327719 -0.004449 -1.34% 0.334344 0.363951 0.13571 0.00
      Jun 25 2024 0.332168 0.008142 2.51% 0.323545 0.334564 0.323545 0.00
      Jun 24 2024 0.324026 -0.017114 -5.02% 0.340191 0.341052 0.315936 0.00
      Jun 23 2024 0.34114 -0.004397 -1.27% 0.345702 0.347587 0.341019 0.00
      Jun 22 2024 0.345537 0.000181 0.05% 0.345616 0.347499 0.344435 0.00
      Jun 21 2024 0.345356 -0.003899 -1.12% 0.349173 0.349629 0.341818 0.00
      Jun 20 2024 0.349255 0.001515 0.44% 0.347723 0.356688 0.347104 0.00
      Jun 19 2024 0.34774 -0.001395 -0.40% 0.349519 0.352552 0.347107 0.00
      Jun 18 2024 0.349136 -0.007386 -2.07% 0.356776 0.356776 0.343668 0.00
      Jun 17 2024 0.356522 -0.00217 -0.60% 0.334344 0.363951 0.13571 0.00
      Jun 16 2024 0.358691 0.00214 0.60% 0.356521 0.360063 0.355376 0.00
      Jun 15 2024 0.356551 0.000703 0.20% 0.355624 0.357646 0.35499 0.00
      Jun 14 2024 0.355848 -0.002734 -0.76% 0.358639 0.363681 0.350418 0.00
      Jun 13 2024 0.358582 -0.005053 -1.39% 0.363839 0.364195 0.355348 0.00
      Jun 12 2024 0.363635 0.001984 0.55% 0.361592 0.371726 0.358882 0.00
      Jun 11 2024 0.361651 -0.00993 -2.67% 0.37178 0.372024 0.355434 0.00
      Jun 10 2024 0.371581 -0.000889 -0.24% 0.334344 0.376118 0.13571 0.00
      Jun 09 2024 0.37247 0.002269 0.61% 0.370107 0.373371 0.369337 0.00
      Jun 08 2024 0.370201 0.00000300 0.00% 0.369846 0.371554 0.369619 0.00
      Jun 07 2024 0.370198 -0.004094 -1.09% 0.374232 0.380923 0.366987 0.00
      Jun 06 2024 0.374292 -0.002056 -0.55% 0.376484 0.378666 0.371294 0.00
      Jun 05 2024 0.376348 0.002916 0.78% 0.334344 0.38016 0.13571 0.00
      Jun 04 2024 0.373432 0.010045 2.76% 0.363394 0.375309 0.362596 0.00
      Jun 03 2024 0.363386 0.003457 0.96% 0.359489 0.37209 0.358758 0.00
      Jun 02 2024 0.35993 0.000416 0.12% 0.359672 0.363009 0.35764 0.00
      Jun 01 2024 0.359513 0.001132 0.32% 0.359004 0.360295 0.358019 0.00
      May 31 2024 0.358382 -0.005019 -1.38% 0.363351 0.365492 0.354273 0.00
      May 30 2024 0.3634 0.003072 0.85% 0.360605 0.36913 0.357581 0.00
      May 29 2024 0.360328 -0.002562 -0.71% 0.36257 0.365639 0.357551 0.00
      May 28 2024 0.362891 -0.004972 -1.35% 0.367746 0.368058 0.357303 0.00
      May 27 2024 0.367863 0.003971 1.09% 0.334344 0.374106 0.13571 0.00
      May 26 2024 0.363892 -0.003878 -1.05% 0.368007 0.369078 0.362586 0.00
      May 25 2024 0.36777 0.0034 0.93% 0.364153 0.369748 0.364153 0.00
      May 24 2024 0.36437 0.003287 0.91% 0.360809 0.367473 0.354917 0.00
      May 23 2024 0.361082 -0.006362 -1.73% 0.36846 0.371624 0.354705 0.00
      May 22 2024 0.367444 -0.003538 -0.95% 0.37074 0.374765 0.367045 0.00
      May 21 2024 0.370982 -0.006126 -1.62% 0.376927 0.379705 0.3638 0.00
      May 20 2024 0.377108 0.026417 7.53% 0.334344 0.377568 0.13571 0.00
      May 19 2024 0.350691 -0.004448 -1.25% 0.354614 0.358401 0.349471 0.00
      May 18 2024 0.355139 0.000326 0.09% 0.354968 0.35719 0.353493 0.00
      May 17 2024 0.354813 0.008831 2.55% 0.346112 0.356982 0.345633 0.00
      May 16 2024 0.345983 -0.004449 -1.27% 0.350821 0.352416 0.339857 0.00
      May 15 2024 0.350432 0.02238 6.82% 0.328185 0.351035 0.326845 0.00
      May 14 2024 0.328051 -0.007562 -2.25% 0.33561 0.336777 0.325445 0.00
      May 13 2024 0.335613 0.006581 2.00% 0.334344 0.338123 0.13571 0.00
      May 12 2024 0.329033 0.003687 1.13% 0.325613 0.330502 0.32478 0.00
      May 11 2024 0.325345 -0.001212 -0.37% 0.325749 0.328815 0.324144 0.00
      May 10 2024 0.326557 -0.010183 -3.02% 0.336972 0.339085 0.322471 0.00
      May 09 2024 0.33674 0.009649 2.95% 0.328009 0.338316 0.325778 0.00
      May 08 2024 0.327091 -0.007407 -2.21% 0.334344 0.337611 0.32638 0.00
      May 07 2024 0.334498 -0.003556 -1.05% 0.338316 0.344454 0.33385 0.00
      May 06 2024 0.338054 -0.004606 -1.34% 0.328904 0.349174 0.324361 0.00
      May 05 2024 0.34266 0.000799 0.23% 0.342526 0.345257 0.337013 0.00
      May 04 2024 0.341861 0.004832 1.43% 0.336887 0.344572 0.335437 0.00
      May 03 2024 0.337029 0.019405 6.11% 0.317549 0.339226 0.315885 0.00
      May 02 2024 0.317624 0.003628 1.16% 0.313934 0.320013 0.306498 0.00
      May 01 2024 0.313996 -0.014831 -4.51% 0.327434 0.328067 0.305864 0.00
      Apr 30 2024 0.328827 -0.014168 -4.13% 0.342858 0.347484 0.319824 0.00

      Your Recent History

      COIN
      BHDEUR
      BitcoinHD
      NASDAQ
      ZACESX
      Alidade Capital
      Delayed Upgrade Clock