Euro vs Bahraini Dinar (EURBHD)
FX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0012 | 0.293398533007 | 0.409 | 0.4125 | 0.4074 | 0 | 0 | FX |
| 4 | 0.0157 | 3.97972116603 | 0.3945 | 0.4125 | 0.3906 | 0 | 0 | FX |
| 12 | 0.0181 | 4.61616934455 | 0.3921 | 0.4125 | 0.3838 | 0 | 0 | FX |
| 26 | -0.008 | -1.91296030607 | 0.4182 | 0.4225 | 0.3838 | 0 | 0 | FX |
| 52 | 0.0002 | 0.0487804878049 | 0.41 | 0.4225 | 0.3838 | 0 | 0 | FX |
| 156 | -0.0024 | -0.581677169171 | 0.4126 | 0.4249 | 0.36 | 0 | 0 | FX |
| 260 | -0.0092 | -2.19360991893 | 0.4194 | 0.4654 | 0.36 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741996620 | 0.4102 | 0.0011 | 0.27 | 0.4093 | 0.4109999 | 0.4084999 | 0 |
| 1741910220 | 0.4091 | -0.0012 | -0.29 | 0.4104 | 0.4104999 | 0.4081 | 0 |
| 1741823820 | 0.4103 | -0.0011 | -0.27 | 0.4113 | 0.4119 | 0.4102 | 0 |
| 1741737420 | 0.4114 | 0.0027 | 0.66 | 0.4089 | 0.4125 | 0.4084999 | 0 |
| 1741651020 | 0.4087 | 0.0002001 | 0.05 | 0.4089999 | 0.4098 | 0.4074 | 0 |
| 1741564620 | 0.4084999 | 0 | 0.00 | 0.4084999 | 0.4084999 | 0.4084999 | 0 |
| 1741478220 | 0.4084999 | 0 | 0.00 | 0.4084999 | 0.4084999 | 0.4084999 | 0 |
| 1741391820 | 0.4084999 | 0.0018999 | 0.47 | 0.4068 | 0.4102 | 0.4074 | 0 |
| 1741305420 | 0.4066 | -0.0003 | -0.07 | 0.4068 | 0.4089 | 0.4063 | 0 |
| 1741219020 | 0.4069 | 0.0064 | 1.60 | 0.4001 | 0.4069 | 0.4002 | 0 |
| 1741132620 | 0.4005 | 0.0054 | 1.37 | 0.3952 | 0.4006 | 0.395 | 0 |
| 1741046220 | 0.3951 | 0.0041 | 1.05 | 0.3919 | 0.3957 | 0.3916 | 0 |
| 1740959820 | 0.391 | 0 | 0.00 | 0.3919 | 0.3919 | 0.391 | 0 |
| 1740873420 | 0.391 | 0 | 0.00 | 0.391 | 0.391 | 0.391 | 0 |
| 1740787020 | 0.391 | -0.0008 | -0.20 | 0.3919 | 0.3925 | 0.3906 | 0 |
| 1740700620 | 0.3918 | -0.0036 | -0.91 | 0.3951 | 0.3952 | 0.3918 | 0 |
| 1740614220 | 0.3953999 | -0.0012 | -0.30 | 0.3966 | 0.3963 | 0.3948999 | 0 |
| 1740527820 | 0.3966 | 0.0023 | 0.58 | 0.3942 | 0.3966 | 0.3943999 | 0 |
| 1740441420 | 0.3943 | 0.0001 | 0.03 | 0.3947 | 0.3962 | 0.394 | 0 |
| 1740355020 | 0.3942 | 0 | 0.00 | 0.3942 | 0.3942 | 0.3942 | 0 |
| 1740268620 | 0.3942 | 0 | 0.00 | 0.3942 | 0.3942 | 0.3942 | 0 |
| 1740182220 | 0.3942 | -0.0016 | -0.40 | 0.3956 | 0.3958 | 0.3938 | 0 |
| 1740095820 | 0.3958 | 0.0031 | 0.79 | 0.3928 | 0.3958999 | 0.393 | 0 |
| 1740009420 | 0.3927 | -0.001 | -0.25 | 0.3936 | 0.3942 | 0.3921 | 0 |
| 1739923020 | 0.3937 | -0.0015 | -0.38 | 0.3951 | 0.3945 | 0.3934 | 0 |
| 1739836620 | 0.3952 | -0.0002 | -0.05 | 0.3945 | 0.3955 | 0.3945 | 0 |
| 1739750220 | 0.3953999 | 0 | 0.00 | 0.3953999 | 0.3953999 | 0.3953999 | 0 |
| 1739663820 | 0.3953999 | 0 | 0.00 | 0.3953999 | 0.3953999 | 0.3953999 | 0 |
| 1739577420 | 0.3953999 | 0.0010999 | 0.28 | 0.3942 | 0.3961 | 0.3938999 | 0 |
| 1739491020 | 0.3943 | 0.0027 | 0.69 | 0.3917 | 0.3945 | 0.3911 | 0 |
| 1739404620 | 0.3916 | 0.0011 | 0.28 | 0.3891 | 0.3928 | 0.3892 | 0 |
| 1739318220 | 0.3905 | 0.0023 | 0.59 | 0.3883 | 0.3907 | 0.3883 | 0 |
| 1739231820 | 0.3882 | -0.0011 | -0.28 | 0.3914 | 0.3914 | 0.3882 | 0 |
| 1739145420 | 0.3893 | 0 | 0.00 | 0.3893 | 0.3893 | 0.3893 | 0 |
| 1739059020 | 0.3893 | 0 | 0.00 | 0.3893 | 0.3893 | 0.3893 | 0 |
| 1738972620 | 0.3893 | -0.002 | -0.51 | 0.3914 | 0.3922 | 0.3888 | 0 |
| 1738886220 | 0.3913 | -0.0006 | -0.15 | 0.3918 | 0.3917 | 0.3903 | 0 |
| 1738799820 | 0.3919 | 0.0009 | 0.23 | 0.3912 | 0.3933 | 0.3909 | 0 |
| 1738713420 | 0.391 | 0.0015 | 0.39 | 0.3894 | 0.3915 | 0.3874 | 0 |
| 1738627020 | 0.3895 | -0.0017 | -0.43 | 0.3912 | 0.3912 | 0.3852 | 0 |
| 1738540620 | 0.3912 | 0.0006 | 0.15 | 0.3912 | 0.3912 | 0.3906 | 0 |
| 1738454220 | 0.3906 | 0 | 0.00 | 0.3906 | 0.3906 | 0.3906 | 0 |
| 1738367820 | 0.3906 | -0.0013 | -0.33 | 0.3921 | 0.3933 | 0.3903 | 0 |
| 1738281420 | 0.3919 | -0.001 | -0.25 | 0.393 | 0.3943999 | 0.3916 | 0 |
| 1738195020 | 0.3929 | -0.0002 | -0.05 | 0.3932 | 0.3936 | 0.3916 | 0 |
| 1738108620 | 0.3931 | -0.0008 | -0.20 | 0.3937 | 0.3936 | 0.3927 | 0 |
| 1738022220 | 0.3938999 | -0.0017 | -0.43 | 0.3953 | 0.3967 | 0.3934 | 0 |
| 1737935820 | 0.3956 | 0 | 0.00 | 0.3956 | 0.3956 | 0.3956 | 0 |
| 1737849420 | 0.3956 | 0 | 0.00 | 0.3956 | 0.3956 | 0.3956 | 0 |
| 1737763020 | 0.3956 | 0.003 | 0.76 | 0.3928 | 0.3965 | 0.3937 | 0 |
| 1737676620 | 0.3926 | 0.0003 | 0.08 | 0.3924 | 0.3934 | 0.3913 | 0 |
| 1737590220 | 0.3923 | 0 | 0.00 | 0.3926 | 0.3941 | 0.3921 | 0 |
| 1737503820 | 0.3923 | -0.0001 | -0.03 | 0.3933 | 0.3931 | 0.3898 | 0 |
| 1737417420 | 0.3924 | 0.004 | 1.03 | 0.3884 | 0.3932 | 0.3883 | 0 |
| 1737331020 | 0.3884 | 0.0013 | 0.34 | 0.3884 | 0.3884 | 0.3871 | 0 |
| 1737244620 | 0.3871 | 0 | 0.00 | 0.3884 | 0.3884 | 0.3871 | 0 |
| 1737158220 | 0.3871 | -0.0012 | -0.31 | 0.3882 | 0.3892 | 0.3871 | 0 |
| 1737071820 | 0.3883 | 0.0003 | 0.08 | 0.3879 | 0.3885 | 0.3868 | 0 |
| 1736985420 | 0.388 | -0.0003 | -0.08 | 0.3881 | 0.39 | 0.3867 | 0 |
| 1736899020 | 0.3883 | 0.0012 | 0.31 | 0.3863 | 0.3884 | 0.386 | 0 |
| 1736812620 | 0.3871 | 0.0009 | 0.23 | 0.3884 | 0.3871 | 0.3837999 | 0 |
| 1736726220 | 0.3862 | 0 | 0.00 | 0.3862 | 0.3862 | 0.3862 | 0 |
| 1736639820 | 0.3862 | 0 | 0.00 | 0.3884 | 0.3884 | 0.3862 | 0 |
| 1736553420 | 0.3862 | -0.0019 | -0.49 | 0.3882 | 0.3887 | 0.385 | 0 |
| 1736467020 | 0.3881 | -0.0007 | -0.18 | 0.3887 | 0.3888 | 0.3879 | 0 |
| 1736380620 | 0.3888 | -0.0011 | -0.28 | 0.39 | 0.3904 | 0.3876 | 0 |
| 1736294220 | 0.3899 | -0.0015 | -0.38 | 0.3913 | 0.3931 | 0.3897 | 0 |
| 1736207820 | 0.3914 | 0.0028 | 0.72 | 0.3882 | 0.3933 | 0.3882 | 0 |
| 1736121420 | 0.3886 | 0 | 0.00 | 0.3882 | 0.3886 | 0.3882 | 0 |
| 1736035020 | 0.3886 | 0 | 0.00 | 0.3882 | 0.3886 | 0.3882 | 0 |
| 1735948620 | 0.3886 | 0.0016 | 0.41 | 0.3871 | 0.3886 | 0.3871 | 0 |
| 1735862220 | 0.387 | -0.0031 | -0.79 | 0.3903 | 0.391 | 0.3857 | 0 |
| 1735775820 | 0.3901 | -0.0022 | -0.56 | 0.3901 | 0.3901 | 0.3901 | 0 |
| 1735689420 | 0.3923 | 0 | 0.00 | 0.3923 | 0.3923 | 0.3923 | 0 |
| 1735603020 | 0.3923 | -0.0009 | -0.23 | 0.3938999 | 0.3943 | 0.3914 | 0 |
| 1735516620 | 0.3932 | 0 | 0.00 | 0.3938999 | 0.3938999 | 0.3932 | 0 |
| 1735430220 | 0.3932 | 0 | 0.00 | 0.3938999 | 0.3938999 | 0.3932 | 0 |
| 1735343760 | 0.3932 | 0.001 | 0.25 | 0.3922 | 0.3937 | 0.3922 | 0 |
| 1735257420 | 0.3922 | 0 | 0.00 | 0.3922 | 0.3922 | 0.3922 | 0 |
| 1735171020 | 0.3922 | 0 | 0.00 | 0.3923 | 0.3923 | 0.3922 | 0 |
| 1735084620 | 0.3922 | -0.0002 | -0.05 | 0.3923 | 0.3925 | 0.3918 | 0 |
| 1734998220 | 0.3924 | -0.0008 | -0.20 | 0.3921 | 0.3937 | 0.3918 | 0 |
| 1734911820 | 0.3932 | 0.0011 | 0.28 | 0.3921 | 0.3932 | 0.3921 | 0 |
| 1734825420 | 0.3921 | -0.0011 | -0.28 | 0.3921 | 0.3932 | 0.3921 | 0 |
| 1734739020 | 0.3932 | 0.0024 | 0.61 | 0.3909 | 0.3938999 | 0.3903 | 0 |
| 1734652620 | 0.3908 | 0.0007 | 0.18 | 0.3906 | 0.3929 | 0.3907 | 0 |
| 1734566220 | 0.3901 | -0.0056 | -1.42 | 0.3958 | 0.3963 | 0.39 | 0 |
| 1734479820 | 0.3957 | -0.0009 | -0.23 | 0.3967 | 0.3965 | 0.3952 | 0 |
| 1734393420 | 0.3966 | 0.0006 | 0.15 | 0.3958 | 0.3968 | 0.3953999 | 0 |
| 1734307020 | 0.396 | 0 | 0.00 | 0.396 | 0.396 | 0.396 | 0 |
| 1734220620 | 0.396 | 0 | 0.00 | 0.396 | 0.396 | 0.396 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of decentral.games [OLD] ($DGETH).](/common/images/company/COIN_%24DGUSD.png){kind=small}
