BitcoinHD Historical Data - BHDEUR | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
BitcoinHD (Cryptocurrency:BHDEUR)
BitcoinHD (Cryptocurrency:BHDEUR) Historical

BitcoinHD (BHDEUR)

0.340072

0.00327

( 0.97% )

Updated: 20:02:11

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	-2.93928217	-89.6298995156	3.27935453	3.32937673	0.00024318	2650.16527187	CX
260	0.33966824	84051.3312877	0.00040412	3.32937673	3.767E-5	5021.85002582	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714780200	0.3370286	0.01940458	6.11	0.3175492	0.33922552	0.31588479	0
1714693800	0.31762402	0.0036277	1.16	0.31393434	0.32001333	0.30649777	0
1714607400	0.31399632	-0.014831	-4.51	0.32743416	0.32806656	0.30586446	0
1714521000	0.32882716	-0.014168	-4.13	0.34285818	0.34748426	0.31982394	0
1714434600	0.34299538	0.00395602	1.17	0.32890446	0.34469193	0.13571049	0
1714348200	0.33903936	-0.002796	-0.82	0.34224796	0.34634931	0.33825058	0
1714261800	0.34183532	-0.00195	-0.57	0.34351706	0.34388847	0.3371222	0
1714175400	0.34378536	-0.00261	-0.75	0.34650207	0.34844117	0.34153925	0
1714089000	0.3463958	7.5E-5	0.02	0.34616655	0.35042382	0.33845662	0
1714002600	0.34632097	-0.011003	-3.08	0.35828501	0.36100414	0.34246932	0
1713916200	0.35732419	-0.004288	-1.19	0.36115776	0.36307048	0.35544787	0
1713829800	0.36161216	0.00970992	2.76	0.32890446	0.36346579	0.13571049	0
1713743400	0.35190224	0.00038972	0.11	0.35065779	0.35598608	0.34793072	0
1713657000	0.35151252	0.00492359	1.42	0.34456919	0.35413269	0.34179655	0
1713570600	0.34658893	0.0027413	0.80	0.34286976	0.35407872	0.32562455	0
1713484200	0.34384763	0.0123499	3.73	0.33183838	0.34608326	0.32829258	0
1713397800	0.33149773	-0.014128	-4.09	0.3462787	0.34978285	0.32351011	0
1713311400	0.34562545	0.00173353	0.50	0.34420608	0.34854336	0.33478272	0
1713225000	0.34389192	-0.011687	-3.29	0.32890446	0.36177356	0.32436109	0
1713138600	0.35557879	0.00040285	0.11	0.35027176	0.36292032	0.33963621	0
1713052200	0.35517594	-0.009344	-2.56	0.36493614	0.37049287	0.33762107	0
1712965800	0.3645201	-0.011704	-3.11	0.37657728	0.38323584	0.35679519	0
1712879400	0.37622361	-0.002	-0.53	0.37750809	0.3818547	0.37387964	0
1712793000	0.37822337	0.01083871	2.95	0.36706475	0.38106069	0.36025367	0
1712706600	0.36738466	-0.012166	-3.21	0.37966037	0.38012077	0.36277056	0
1712620200	0.37955064	0.01028021	2.78	0.32890446	0.38621376	0.32436109	0
1712533800	0.36927043	0.0023419	0.64	0.36630662	0.37358213	0.36630662	0
1712447400	0.36692853	0.0053443	1.48	0.36029952	0.37011346	0.35883578	0
1712361000	0.36158423	-0.002374	-0.65	0.36434632	0.36532477	0.35224796	0
1712274600	0.36395781	0.01198587	3.41	0.35066718	0.36732096	0.34640064	0
1712188200	0.35197194	0.00135746	0.39	0.35097396	0.35670758	0.34599317	0
1712101800	0.35061448	-0.023875	-6.38	0.37379214	0.37379214	0.34615296	0
1712015400	0.37448979	-0.00606	-1.59	0.32890446	0.37485567	0.32436109	0
1711929000	0.38054989	0.00836761	2.25	0.37218614	0.38094099	0.37218614	0
1711842600	0.37218228	-0.001105	-0.30	0.37410128	0.37534659	0.37206005	0
1711756200	0.37328711	-0.004056	-1.07	0.37784448	0.37872616	0.3693589	0
1711669800	0.37734336	0.00926744	2.52	0.36985576	0.38114075	0.36729169	0
1711583400	0.36807592	-0.00399	-1.07	0.37161648	0.38055168	0.36430859	0
1711497000	0.3720657	0.00159402	0.43	0.37051378	0.37861119	0.36935395	0
1711410600	0.37047168	0.01196024	3.34	0.32890446	0.37710144	0.32436109	0
1711324200	0.35851144	0.01554952	4.53	0.342144	0.35950239	0.34080906	0
1711237800	0.34296192	0.00418643	1.24	0.33986424	0.35179776	0.33635174	0
1711151400	0.33877549	-0.008521	-2.45	0.34873568	0.35407313	0.33304354	0
1711065000	0.34729632	-0.010478	-2.93	0.35723664	0.35971194	0.34416576	0
1710978600	0.35777387	0.02833695	8.60	0.32885435	0.35933184	0.32217984	0
1710892200	0.32943692	-0.029399	-8.19	0.3589985	0.36106318	0.32617872	0
1710805800	0.35883601	-0.002979	-0.82	0.32890446	0.36286128	0.13571049	0
1710719400	0.3618148	0.01522385	4.39	0.3452529	0.3648161	0.3412626	0
1710633000	0.34659095	-0.022236	-6.03	0.36850348	0.3706496	0.34401876	0
1710546600	0.36882743	-0.010527	-2.77	0.32890446	0.37347264	0.32436109	0
1710460200	0.37935423	-0.005093	-1.32	0.38409085	0.38824128	0.36411189	0
1710373800	0.38444693	0.00760464	2.02	0.37755866	0.38816668	0.37616693	0
1710287400	0.37684229	-0.000384	-0.10	0.3770197	0.38303424	0.36650517	0
1710201000	0.37722614	0.01368	3.76	0.32890446	0.38233152	0.32436109	0
1710114600	0.36354614	0.00311098	0.86	0.36044173	0.36831749	0.36	0
1710028200	0.36043516	0.00114364	0.32	0.35997868	0.36151032	0.3580704	0
1709941800	0.35929152	0.00678252	1.92	0.352351	0.36664225	0.34937856	0
1709855400	0.352509	0.00296911	0.85	0.34925299	0.35906463	0.34742499	0
1709769000	0.34953989	0.00743166	2.17	0.33827765	0.35934336	0.33398121	0
1709682600	0.34210823	-0.017229	-4.79	0.36141719	0.36473408	0.28652544	0
1709596200	0.35933771	0.02468171	7.38	0.32890446	0.36202596	0.32436109	0
1709509800	0.334656	0.00498793	1.51	0.328896	0.33576929	0.32618044	0
1709423400	0.32966807	-0.00246	-0.74	0.33128184	0.33169703	0.32742126	0
1709337000	0.3321277	0.00530986	1.62	0.32546286	0.3349584	0.32319077	0
1709250600	0.32681784	-0.004778	-1.44	0.32890446	0.33803712	0.3221246	0
1709164200	0.33159623	0.02904198	9.60	0.30272832	0.33861553	0.30153121	0
1709077800	0.30255425	0.01446809	5.02	0.28859961	0.30547584	0.28801774	0
1708991400	0.28808616	0.01255593	4.56	0.22973402	0.29017445	0.13571049	0
1708905000	0.27553023	0.00123397	0.45	0.27433123	0.27635103	0.27307607	0
1708818600	0.27429626	0.00360622	1.33	0.27014929	0.27514258	0.2695392	0
1708732200	0.27069004	-0.002121	-0.78	0.27307336	0.27417024	0.26904159	0
1708645800	0.27281064	-0.003335	-1.21	0.27557815	0.27693578	0.2711808	0
1708559400	0.27614597	-0.002575	-0.92	0.27875986	0.27915661	0.2701232	0
1708473000	0.27872069	0.00205545	0.74	0.27687173	0.28222853	0.27095495	0
1708386600	0.27666524	-0.001704	-0.61	0.22973402	0.28045612	0.22827525	0
1708300200	0.27836939	0.00173382	0.63	0.2761344	0.27985386	0.27379589	0
1708213800	0.27663557	-0.002451	-0.88	0.2789413	0.27909457	0.27062208	0
1708127400	0.27908663	0.00112188	0.40	0.2777086	0.28147478	0.27638697	0
1708041000	0.27796475	-0.000433	-0.16	0.2786048	0.28248837	0.27452736	0
1707954600	0.27839779	0.01109503	4.15	0.26723381	0.27942647	0.26514541	0
1707868200	0.26730276	0.0005415	0.20	0.26631596	0.26880192	0.25968384	0
1707781800	0.26676126	0.01076717	4.21	0.22973402	0.26828421	0.22827525	0
1707695400	0.25599409	0.00217912	0.86	0.25336944	0.25811861	0.25325326	0
1707609000	0.25381497	0.00534153	2.15	0.24894097	0.25615572	0.24653376	0
1707522600	0.24847344	0.00620784	2.56	0.24271136	0.25675315	0.24189603	0
1707436200	0.2422656	0.00567263	2.40	0.23688748	0.24345699	0.23678784	0
1707349800	0.23659297	0.00582215	2.52	0.23089593	0.23710567	0.22902842	0
1707263400	0.23077082	0.00192706	0.84	0.22894554	0.23243328	0.2281548	0
1707177000	0.22884376	0.00142422	0.63	0.22973402	0.23305541	0.22693461	0
1707090600	0.22741954	-0.002141	-0.93	0.22973402	0.23029585	0.22635648	0
1707004200	0.22956036	-0.000726	-0.32	0.23051324	0.23139734	0.22924477	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions