Euro vs Bahraini Dinar (EURBHD)
FX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0033 | -0.826446280992 | 0.3993 | 0.3994 | 0.3942 | 0 | 0 | FX |
| 4 | -0.0029 | -0.726999247932 | 0.3989 | 0.4004 | 0.3898 | 0 | 0 | FX |
| 12 | -0.0245 | -5.82639714625 | 0.4205 | 0.4225 | 0.3898 | 0 | 0 | FX |
| 26 | -0.0087 | -2.14974054855 | 0.4047 | 0.4225 | 0.3898 | 0 | 0 | FX |
| 52 | -0.0145 | -3.53227771011 | 0.4105 | 0.4225 | 0.3898 | 0 | 0 | FX |
| 156 | -0.0295 | -6.9330199765 | 0.4255 | 0.433 | 0.36 | 0 | 0 | FX |
| 260 | -0.0233 | -5.55688051514 | 0.4193 | 0.4654 | 0.36 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734134220 | 0.396 | 0.0011001 | 0.28 | 0.395 | 0.3968 | 0.3942 | 0 |
| 1734047820 | 0.3948999 | -0.0013 | -0.33 | 0.3963 | 0.3968 | 0.3946 | 0 |
| 1733961420 | 0.3962 | -0.001 | -0.25 | 0.3971 | 0.3971 | 0.3953 | 0 |
| 1733875020 | 0.3972 | -0.0007 | -0.18 | 0.3978 | 0.3983999 | 0.396 | 0 |
| 1733788620 | 0.3978999 | -0.0005 | -0.13 | 0.3993 | 0.3994 | 0.3973999 | 0 |
| 1733702220 | 0.3983999 | 0 | 0.00 | 0.3983999 | 0.3983999 | 0.3983999 | 0 |
| 1733615820 | 0.3983999 | 0 | 0.00 | 0.3983999 | 0.3983999 | 0.3983999 | 0 |
| 1733529420 | 0.3983999 | -0.0007 | -0.18 | 0.3989 | 0.4004 | 0.3976 | 0 |
| 1733443020 | 0.3991 | 0.0028 | 0.71 | 0.3962 | 0.3992 | 0.3966 | 0 |
| 1733356620 | 0.3963 | 0.0002 | 0.05 | 0.3962 | 0.3973 | 0.3948 | 0 |
| 1733270220 | 0.3961 | 0.0002001 | 0.05 | 0.3957 | 0.3971 | 0.3951 | 0 |
| 1733183820 | 0.3958999 | -0.0023 | -0.58 | 0.3982 | 0.3982 | 0.3945 | 0 |
| 1733097420 | 0.3982 | -0.0006 | -0.15 | 0.3982 | 0.3982 | 0.3982 | 0 |
| 1733011020 | 0.3988 | 0 | 0.00 | 0.3982 | 0.3988 | 0.3982 | 0 |
| 1732924620 | 0.3988 | 0.0008 | 0.20 | 0.3981 | 0.3994 | 0.3976 | 0 |
| 1732838220 | 0.398 | -0.0002 | -0.05 | 0.3981 | 0.3981 | 0.397 | 0 |
| 1732751820 | 0.3982 | 0.0028001 | 0.71 | 0.3956 | 0.3989 | 0.395 | 0 |
| 1732665420 | 0.3953999 | 0.0010999 | 0.28 | 0.3932 | 0.3972 | 0.3942 | 0 |
| 1732579020 | 0.3943 | 0.0017 | 0.43 | 0.3926 | 0.3968 | 0.3926 | 0 |
| 1732492620 | 0.3926 | 0 | 0.00 | 0.3926 | 0.3926 | 0.3926 | 0 |
| 1732406220 | 0.3926 | 0 | 0.00 | 0.3926 | 0.3926 | 0.3926 | 0 |
| 1732319820 | 0.3926 | -0.0021 | -0.53 | 0.3947 | 0.3953999 | 0.3898 | 0 |
| 1732233420 | 0.3947 | -0.0028 | -0.70 | 0.3975 | 0.3977 | 0.3943999 | 0 |
| 1732147020 | 0.3975 | -0.0023 | -0.58 | 0.3999 | 0.3993 | 0.3962 | 0 |
| 1732060620 | 0.3998 | 0.0005 | 0.13 | 0.3992 | 0.3998 | 0.3971 | 0 |
| 1731974220 | 0.3993 | 0.0023 | 0.58 | 0.3989 | 0.3997 | 0.397 | 0 |
| 1731887820 | 0.397 | 0 | 0.00 | 0.397 | 0.397 | 0.397 | 0 |
| 1731801420 | 0.397 | 0 | 0.00 | 0.3989 | 0.397 | 0.397 | 0 |
| 1731715020 | 0.397 | -0.0012 | -0.30 | 0.3968 | 0.3991 | 0.3965 | 0 |
| 1731628620 | 0.3982 | 0 | 0.00 | 0.3981 | 0.3986 | 0.3957 | 0 |
| 1731542220 | 0.3982 | -0.002 | -0.50 | 0.4 | 0.4011 | 0.3978999 | 0 |
| 1731455820 | 0.4002 | -0.0016 | -0.40 | 0.4017 | 0.4011 | 0.3995 | 0 |
| 1731369420 | 0.4018 | -0.0047 | -1.16 | 0.4064999 | 0.4041 | 0.4008 | 0 |
| 1731283020 | 0.4064999 | 0.0024999 | 0.62 | 0.4064999 | 0.4064999 | 0.4064999 | 0 |
| 1731196620 | 0.404 | 0 | 0.00 | 0.404 | 0.404 | 0.404 | 0 |
| 1731110220 | 0.404 | -0.0032 | -0.79 | 0.4068 | 0.4069 | 0.4031 | 0 |
| 1731023820 | 0.4072 | 0.0028 | 0.69 | 0.4043 | 0.4079 | 0.4048 | 0 |
| 1730937420 | 0.4044 | -0.0077 | -1.87 | 0.4115 | 0.4064 | 0.4027 | 0 |
| 1730851020 | 0.4121 | 0.0023 | 0.56 | 0.4099 | 0.4121 | 0.4099 | 0 |
| 1730764620 | 0.4098 | 0 | 0.00 | 0.4098 | 0.4112 | 0.4098 | 0 |
| 1730678220 | 0.4098 | 0 | 0.00 | 0.4098 | 0.4098 | 0.4084 | 0 |
| 1730591820 | 0.4098 | 0.0014 | 0.34 | 0.4098 | 0.4098 | 0.4084 | 0 |
| 1730505420 | 0.4084 | -0.0019 | -0.46 | 0.4102 | 0.4109999 | 0.4083 | 0 |
| 1730419020 | 0.4103 | 0.001 | 0.24 | 0.4092 | 0.4104 | 0.4089 | 0 |
| 1730332620 | 0.4093 | 0.0016 | 0.39 | 0.4079 | 0.4098 | 0.4076 | 0 |
| 1730246220 | 0.4077 | 0.0002001 | 0.05 | 0.4076 | 0.4079 | 0.406 | 0 |
| 1730159820 | 0.4074999 | 0.0005 | 0.12 | 0.4069 | 0.4079 | 0.4069 | 0 |
| 1730073420 | 0.4069999 | 0 | 0.00 | 0.4081 | 0.4081 | 0.4069999 | 0 |
| 1729986960 | 0.4069999 | 0 | 0.00 | 0.4069999 | 0.4069999 | 0.4069999 | 0 |
| 1729900620 | 0.4069999 | -0.001 | -0.25 | 0.4079 | 0.4086 | 0.4069 | 0 |
| 1729814220 | 0.4079999 | 0.0019999 | 0.49 | 0.4064 | 0.4082 | 0.406 | 0 |
| 1729727820 | 0.406 | -0.001 | -0.25 | 0.4069 | 0.4072 | 0.4058 | 0 |
| 1729641420 | 0.4069999 | -0.0007 | -0.17 | 0.4078 | 0.4084999 | 0.4069 | 0 |
| 1729555020 | 0.4077 | -0.0012 | -0.29 | 0.4089 | 0.4097 | 0.4076 | 0 |
| 1729468620 | 0.4089 | 0 | 0.00 | 0.4089 | 0.4089 | 0.4089 | 0 |
| 1729382220 | 0.4089 | -0.0008 | -0.20 | 0.4089 | 0.4097 | 0.4089 | 0 |
| 1729295820 | 0.4097 | 0.0016 | 0.39 | 0.4082 | 0.4097 | 0.4084 | 0 |
| 1729209420 | 0.4081 | -0.0012 | -0.29 | 0.4094999 | 0.4096 | 0.4077 | 0 |
| 1729123020 | 0.4093 | -0.0011 | -0.27 | 0.4102 | 0.4107 | 0.4092 | 0 |
| 1729036620 | 0.4104 | -0.0008 | -0.19 | 0.4111 | 0.4114 | 0.4102 | 0 |
| 1728950220 | 0.4112 | -0.0011 | -0.27 | 0.4123 | 0.4122 | 0.4109 | 0 |
| 1728863820 | 0.4123 | 0.0001 | 0.02 | 0.4123 | 0.4123 | 0.4123 | 0 |
| 1728777420 | 0.4122 | 0 | 0.00 | 0.4122 | 0.4122 | 0.4122 | 0 |
| 1728691020 | 0.4122 | 0 | 0.00 | 0.4121 | 0.4128 | 0.412 | 0 |
| 1728604620 | 0.4122 | -0.0001 | -0.02 | 0.4124 | 0.4128 | 0.4109999 | 0 |
| 1728518220 | 0.4123 | -0.0014 | -0.34 | 0.4136 | 0.4136 | 0.4122 | 0 |
| 1728431820 | 0.4137 | 0 | 0.00 | 0.4138 | 0.4143 | 0.4132 | 0 |
| 1728345420 | 0.4137 | 0 | 0.00 | 0.4159 | 0.4159 | 0.4132 | 0 |
| 1728259020 | 0.4137 | 0 | 0.00 | 0.4137 | 0.4137 | 0.4137 | 0 |
| 1728172620 | 0.4137 | 0 | 0.00 | 0.4159 | 0.4159 | 0.4137 | 0 |
| 1728086220 | 0.4137 | -0.0023 | -0.55 | 0.4161 | 0.416 | 0.4129 | 0 |
| 1727999820 | 0.416 | -0.0004 | -0.10 | 0.4162 | 0.4164 | 0.4151 | 0 |
| 1727913420 | 0.4164 | -0.0007 | -0.17 | 0.4172 | 0.4176 | 0.4161 | 0 |
| 1727827020 | 0.4171 | -0.0027 | -0.64 | 0.4197 | 0.4199 | 0.4165 | 0 |
| 1727740620 | 0.4198 | -0.0008 | -0.19 | 0.4208 | 0.4225 | 0.4193 | 0 |
| 1727654220 | 0.4206 | 0 | 0.00 | 0.4206 | 0.4206 | 0.4206 | 0 |
| 1727567760 | 0.4206 | 0 | 0.00 | 0.4206 | 0.4206 | 0.4206 | 0 |
| 1727481360 | 0.4206 | -0.0006 | -0.14 | 0.4213 | 0.4221 | 0.4194 | 0 |
| 1727395020 | 0.4212 | 0.0018 | 0.43 | 0.4196 | 0.4217 | 0.4195 | 0 |
| 1727308620 | 0.4194 | -0.0022 | -0.52 | 0.4218 | 0.4224 | 0.4192 | 0 |
| 1727222220 | 0.4216 | 0.003 | 0.72 | 0.4187 | 0.4217 | 0.4186 | 0 |
| 1727135820 | 0.4186 | -0.0021 | -0.50 | 0.4205 | 0.4208 | 0.4177 | 0 |
| 1727049420 | 0.4207 | 0 | 0.00 | 0.4207 | 0.4207 | 0.4207 | 0 |
| 1726963020 | 0.4207 | 0 | 0.00 | 0.4207 | 0.4207 | 0.4207 | 0 |
| 1726876620 | 0.4207 | 0.0002 | 0.05 | 0.4206 | 0.4212 | 0.4198 | 0 |
| 1726790220 | 0.4205 | 0.0017 | 0.41 | 0.4186 | 0.4211 | 0.4189 | 0 |
| 1726703820 | 0.4188 | -0.0003 | -0.07 | 0.419 | 0.4213 | 0.4187 | 0 |
| 1726617420 | 0.4190999 | -0.0001 | -0.02 | 0.4193 | 0.4199 | 0.4187 | 0 |
| 1726531020 | 0.4192 | 0.0018 | 0.43 | 0.4182 | 0.4195 | 0.4181 | 0 |
| 1726444620 | 0.4174 | 0 | 0.00 | 0.4182 | 0.4182 | 0.4174 | 0 |
| 1726358220 | 0.4174 | 0 | 0.00 | 0.4174 | 0.4174 | 0.4174 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
