United States Dollar vs Bahraini Dinar (USDBHD)
FX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.83999999999E-5 | -0.0128380294261 | 0.3770049 | 0.3770049 | 0.3766239 | 0 | 0 | FX |
| 4 | 0.0004028 | 0.106970134671 | 0.3765537 | 0.3772538 | 0.3756886 | 0 | 0 | FX |
| 12 | -0.0006468 | -0.171290875901 | 0.3776033 | 0.3795662 | 0.3751089 | 0 | 0 | FX |
| 26 | 0.0005101 | 0.135504018633 | 0.3764464 | 0.3806634 | 0.3751089 | 0 | 0 | FX |
| 52 | 0.0002218 | 0.0588743219035 | 0.3767347 | 0.3806634 | 0.3740102 | 0 | 0 | FX |
| 156 | -6.59E-5 | -0.0174790675567 | 0.3770224 | 0.384117 | 0.3699103 | 0 | 0 | FX |
| 260 | 1.15000000001E-5 | 0.00305084296119 | 0.376945 | 0.384117 | 0.3699103 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721606220 | 0.3769337 | 0 | 0.00 | 0.3769337 | 0.3769337 | 0.3769337 | 0 |
| 1721519820 | 0.3769337 | 0 | 0.00 | 0.3769337 | 0.3769337 | 0.3769337 | 0 |
| 1721433420 | 0.3769337 | -2.1E-5 | -0.01 | 0.376922 | 0.3769511 | 0.3768315 | 0 |
| 1721347020 | 0.376955 | 6.2E-5 | 0.02 | 0.3769737 | 0.3769719 | 0.3767079 | 0 |
| 1721260620 | 0.3768927 | -3.3E-5 | -0.01 | 0.3769706 | 0.376995 | 0.3768341 | 0 |
| 1721174220 | 0.3769256 | 3.5E-5 | 0.01 | 0.3769097 | 0.3769843 | 0.3768542 | 0 |
| 1721087820 | 0.3768908 | 0.0010267 | 0.27 | 0.3770048 | 0.3770048 | 0.3768634 | 0 |
| 1721001420 | 0.3758641 | -0.000733 | -0.19 | 0.3758641 | 0.3765966 | 0.3758641 | 0 |
| 1720915020 | 0.3765966 | 0 | 0.00 | 0.3758641 | 0.3765966 | 0.3758641 | 0 |
| 1720828620 | 0.3765966 | -0.000347 | -0.09 | 0.3769193 | 0.3769961 | 0.3765966 | 0 |
| 1720742220 | 0.3769435 | -1.6E-5 | -0.00 | 0.3769266 | 0.3769898 | 0.3762915 | 0 |
| 1720655820 | 0.3769595 | 6.0E-7 | 0.00 | 0.3769241 | 0.3769976 | 0.3768734 | 0 |
| 1720569420 | 0.3769589 | 2.9E-5 | 0.01 | 0.3769212 | 0.3769781 | 0.3768209 | 0 |
| 1720483020 | 0.3769298 | -0.000324 | -0.09 | 0.3769923 | 0.3769923 | 0.3767499 | 0 |
| 1720396620 | 0.3772537 | 0.0007506 | 0.20 | 0.3759502 | 0.3772537 | 0.3759502 | 0 |
| 1720310220 | 0.3765031 | 0 | 0.00 | 0.3765031 | 0.3765031 | 0.3759502 | 0 |
| 1720223820 | 0.3765031 | -0.000353 | -0.09 | 0.376971 | 0.3770156 | 0.3765031 | 0 |
| 1720137420 | 0.3768559 | -0.000121 | -0.03 | 0.3769056 | 0.3769806 | 0.3768559 | 0 |
| 1720051020 | 0.3769773 | 7.5E-5 | 0.02 | 0.3769355 | 0.377115 | 0.3768692 | 0 |
| 1719964620 | 0.376902 | -5.0E-6 | -0.00 | 0.3774498 | 0.3769915 | 0.3768908 | 0 |
| 1719878220 | 0.3769068 | 0.0003036 | 0.08 | 0.3756886 | 0.377115 | 0.3756886 | 0 |
| 1719791820 | 0.3766032 | 9.3E-5 | 0.02 | 0.3766032 | 0.3766032 | 0.37651 | 0 |
| 1719705420 | 0.37651 | 0 | 0.00 | 0.37651 | 0.37651 | 0.37651 | 0 |
| 1719619020 | 0.37651 | -0.000373 | -0.10 | 0.3768616 | 0.3770414 | 0.37651 | 0 |
| 1719532620 | 0.3768827 | -8.3E-5 | -0.02 | 0.3769291 | 0.3770729 | 0.3768752 | 0 |
| 1719446220 | 0.3769661 | 8.2E-5 | 0.02 | 0.3769565 | 0.3769809 | 0.3768672 | 0 |
| 1719359820 | 0.3768846 | -4.3E-5 | -0.01 | 0.3768979 | 0.3769736 | 0.3768264 | 0 |
| 1719273420 | 0.3769276 | 0.0003669 | 0.10 | 0.3765537 | 0.3769911 | 0.3765537 | 0 |
| 1719187020 | 0.3765607 | 4.8E-5 | 0.01 | 0.3765607 | 0.3765607 | 0.3765123 | 0 |
| 1719100620 | 0.3765123 | -0.000377 | -0.10 | 0.3761386 | 0.3765123 | 0.3761386 | 0 |
| 1719014220 | 0.3768891 | 4.5E-5 | 0.01 | 0.3768703 | 0.3769615 | 0.3767966 | 0 |
| 1718927820 | 0.3768439 | -2.3E-5 | -0.01 | 0.3770547 | 0.3769794 | 0.3767574 | 0 |
| 1718841420 | 0.3768668 | -1.7E-5 | -0.00 | 0.376798 | 0.3769525 | 0.3765906 | 0 |
| 1718755020 | 0.3768841 | -6.7E-5 | -0.02 | 0.3769086 | 0.3769502 | 0.3768428 | 0 |
| 1718668620 | 0.3769507 | 0.0005691 | 0.15 | 0.3767044 | 0.3769523 | 0.3767044 | 0 |
| 1718582220 | 0.3763816 | 0 | 0.00 | 0.3763816 | 0.3763816 | 0.3763816 | 0 |
| 1718495820 | 0.3763816 | 0 | 0.00 | 0.3763816 | 0.3763816 | 0.3763816 | 0 |
| 1718409420 | 0.3763816 | -0.000552 | -0.15 | 0.3769016 | 0.376994 | 0.3763816 | 0 |
| 1718323020 | 0.3769333 | 4.3E-5 | 0.01 | 0.3769047 | 0.3786869 | 0.3767665 | 0 |
| 1718236620 | 0.3768908 | -4.0E-7 | -0.00 | 0.3768946 | 0.3771024 | 0.3768196 | 0 |
| 1718150220 | 0.3768912 | -3.1E-5 | -0.01 | 0.376885 | 0.3769644 | 0.3768626 | 0 |
| 1718063820 | 0.376922 | -0.002463 | -0.65 | 0.3807668 | 0.3816307 | 0.3768088 | 0 |
| 1717977420 | 0.3793852 | 0.002496 | 0.66 | 0.3793852 | 0.3793852 | 0.3768893 | 0 |
| 1717891020 | 0.3768892 | -0.000527 | -0.14 | 0.3793852 | 0.3793852 | 0.3768892 | 0 |
| 1717804620 | 0.377416 | 0.0005305 | 0.14 | 0.3768837 | 0.377416 | 0.3767847 | 0 |
| 1717718220 | 0.3768855 | 7.5E-5 | 0.02 | 0.3768571 | 0.3769613 | 0.3768076 | 0 |
| 1717631820 | 0.3768102 | -0.000103 | -0.03 | 0.3769338 | 0.3770167 | 0.3767591 | 0 |
| 1717545420 | 0.3769128 | 8.9E-5 | 0.02 | 0.3768692 | 0.3770047 | 0.3768741 | 0 |
| 1717459020 | 0.3768239 | 0.0002275 | 0.06 | 0.3767241 | 0.377005 | 0.3761766 | 0 |
| 1717372620 | 0.3765964 | 0 | 0.00 | 0.3765964 | 0.3765964 | 0.3765964 | 0 |
| 1717286220 | 0.3765964 | 0 | 0.00 | 0.3765964 | 0.3765964 | 0.3765964 | 0 |
| 1717199820 | 0.3765964 | -0.000321 | -0.09 | 0.3769352 | 0.3770166 | 0.3765964 | 0 |
| 1717113420 | 0.3769178 | -7.4E-5 | -0.02 | 0.3769968 | 0.3770028 | 0.3768706 | 0 |
| 1717027020 | 0.3769916 | 2.8E-5 | 0.01 | 0.3769115 | 0.3770025 | 0.3768313 | 0 |
| 1716940620 | 0.3769638 | 2.0E-6 | 0.00 | 0.3769329 | 0.3769941 | 0.3768711 | 0 |
| 1716854220 | 0.3769622 | 0.0004938 | 0.13 | 0.3766418 | 0.3769745 | 0.3766418 | 0 |
| 1716767820 | 0.3764684 | -0.000276 | -0.07 | 0.3764684 | 0.3767448 | 0.3764684 | 0 |
| 1716681420 | 0.3767448 | -0.000162 | -0.04 | 0.3764684 | 0.3769063 | 0.3764684 | 0 |
| 1716595020 | 0.3769063 | 3.6E-5 | 0.01 | 0.3769849 | 0.3769954 | 0.3768488 | 0 |
| 1716508620 | 0.37687 | 6.1E-5 | 0.02 | 0.376853 | 0.377045 | 0.3768083 | 0 |
| 1716422220 | 0.3768094 | -8.8E-5 | -0.02 | 0.3769223 | 0.377045 | 0.3767843 | 0 |
| 1716335820 | 0.3768979 | 7.0E-6 | 0.00 | 0.376839 | 0.3770091 | 0.3768596 | 0 |
| 1716249420 | 0.3768911 | 0.0017822 | 0.48 | 0.3758541 | 0.3770614 | 0.3758541 | 0 |
| 1716163020 | 0.3751089 | -0.001101 | -0.29 | 0.3751089 | 0.3751089 | 0.3751089 | 0 |
| 1716076620 | 0.3762103 | 0 | 0.00 | 0.3762103 | 0.3762103 | 0.3762103 | 0 |
| 1715990220 | 0.3762103 | -0.000693 | -0.18 | 0.3769432 | 0.3769975 | 0.3762103 | 0 |
| 1715903820 | 0.3769036 | -8.6E-5 | -0.02 | 0.3769564 | 0.377015 | 0.3768809 | 0 |
| 1715817420 | 0.3769893 | 0.0001594 | 0.04 | 0.376167 | 0.3770337 | 0.3768488 | 0 |
| 1715731020 | 0.3768299 | -6.7E-5 | -0.02 | 0.3768461 | 0.377035 | 0.3767659 | 0 |
| 1715644620 | 0.3768967 | -0.000358 | -0.09 | 0.3773111 | 0.3772446 | 0.3767659 | 0 |
| 1715558220 | 0.3772551 | 0.0009285 | 0.25 | 0.3772551 | 0.3772551 | 0.3763266 | 0 |
| 1715471820 | 0.3763266 | -0.000664 | -0.18 | 0.3766047 | 0.3769905 | 0.3763266 | 0 |
| 1715385420 | 0.3769905 | -1.4E-5 | -0.00 | 0.3769769 | 0.3770345 | 0.3769205 | 0 |
| 1715299020 | 0.377005 | 1.0E-6 | 0.00 | 0.3770301 | 0.3771283 | 0.3769035 | 0 |
| 1715212620 | 0.3770038 | -7.0E-6 | -0.00 | 0.3769898 | 0.3770549 | 0.3767508 | 0 |
| 1715126220 | 0.3770109 | 0.0001482 | 0.04 | 0.3770045 | 0.377075 | 0.3769084 | 0 |
| 1715039820 | 0.3768627 | -9.4E-5 | -0.02 | 0.3762334 | 0.377085 | 0.3762596 | 0 |
| 1714953420 | 0.376957 | 0.0003849 | 0.10 | 0.3763995 | 0.376957 | 0.3763995 | 0 |
| 1714867020 | 0.3765721 | 0 | 0.00 | 0.3760152 | 0.3765721 | 0.3765721 | 0 |
| 1714780620 | 0.3765721 | -0.000391 | -0.10 | 0.3769363 | 0.3771309 | 0.3765721 | 0 |
| 1714694220 | 0.3769628 | -8.2E-5 | -0.02 | 0.3754877 | 0.377075 | 0.3754877 | 0 |
| 1714607820 | 0.377045 | 0.0001003 | 0.03 | 0.3793989 | 0.3795662 | 0.3769429 | 0 |
| 1714521420 | 0.3769447 | 2.3E-5 | 0.01 | 0.3769005 | 0.3770549 | 0.376885 | 0 |
| 1714435020 | 0.3769218 | -0.000969 | -0.26 | 0.3776032 | 0.3774324 | 0.3769008 | 0 |
| 1714348620 | 0.3778908 | 0 | 0.00 | 0.3778908 | 0.3778908 | 0.3778908 | 0 |
| 1714262220 | 0.3778908 | 0.0012147 | 0.32 | 0.3778908 | 0.3778908 | 0.3766761 | 0 |
| 1714175820 | 0.3766761 | -0.000194 | -0.05 | 0.3769415 | 0.3770051 | 0.3766761 | 0 |
| 1714089420 | 0.3768696 | -9.9E-5 | -0.03 | 0.3769019 | 0.3770562 | 0.3768696 | 0 |
| 1714003020 | 0.3769687 | 1.2E-5 | 0.00 | 0.3769302 | 0.37704 | 0.3767553 | 0 |
| 1713916620 | 0.3769564 | -2.5E-5 | -0.01 | 0.3769494 | 0.3770549 | 0.3768822 | 0 |
| 1713830220 | 0.3769812 | 3.0E-6 | 0.00 | 0.3768572 | 0.37705 | 0.3768573 | 0 |
| 1713743820 | 0.3769777 | 0 | 0.00 | 0.3769777 | 0.3769777 | 0.3769777 | 0 |
| 1713657420 | 0.3769777 | 0 | 0.00 | 0.3769777 | 0.3769777 | 0.3769777 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
