BitcoinHD Historical Data - BHDUSD | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

BitcoinHD (BHDUSD)

0.381186

-0.000472

( -0.12% )

Updated: 20:02:19

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	0.38071027	79964.3499265	0.0004761	2.02012965	0.00029042	2649.42224629	CX
260	0.38063476	69004.3255198	0.00055161	3.89253652	4.209E-5	5094.15510794	CX

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1715817000	0.38208009	0.02743937	7.74	0.35450985	0.38254728	0.35322842	0
1715730600	0.35464072	-0.007552	-2.09	0.36232571	0.3633435	0.35202556	0
1715644200	0.36219306	0.00809614	2.29	0.34053811	0.36546577	0.33885014	0
1715557800	0.35409692	0.00395914	1.13	0.35049818	0.35594841	0.34912863	0
1715471400	0.35013778	-0.000822	-0.23	0.35038183	0.35387015	0.34848864	0
1715385000	0.35095956	-0.012061	-3.32	0.36236592	0.36558696	0.34698562	0
1715298600	0.36302094	0.01073681	3.05	0.35243953	0.36506459	0.3493728	0
1715212200	0.35228413	-0.007597	-2.11	0.35904585	0.36292826	0.35064938	0
1715125800	0.35988111	-0.004062	-1.12	0.36383892	0.37077747	0.35866051	0
1715039400	0.36394312	-0.004731	-1.28	0.34053811	0.37601245	0.33885014	0
1714953000	0.36867427	0.00072501	0.20	0.36802091	0.37192273	0.36267177	0
1714866600	0.36794926	0.00545841	1.51	0.36224208	0.37114894	0.36050019	0
1714780200	0.36249085	0.02176612	6.39	0.34053811	0.36481536	0.33885014	0
1714693800	0.34072473	0.00408948	1.21	0.33544932	0.34334772	0.32779123	0
1714607400	0.33663525	-0.013831	-3.95	0.34921134	0.34953868	0.32552766	0
1714521000	0.35046673	-0.017221	-4.68	0.36770469	0.37255357	0.3404054	0
1714434600	0.36768758	0.00481035	1.33	0.3740419	0.37808421	0.35603712	0
1714348200	0.36287723	-0.002656	-0.73	0.3652492	0.37019612	0.36151557	0
1714261800	0.36553305	-0.001932	-0.53	0.36718387	0.36804585	0.36002597	0
1714175400	0.36746484	-0.003964	-1.07	0.37143152	0.37308193	0.364896	0
1714089000	0.37142922	0.00163722	0.44	0.37020291	0.37589443	0.36170772	0
1714002600	0.369792	-0.012577	-3.29	0.38252482	0.38635482	0.36614344	0
1713916200	0.38236919	-0.002813	-0.73	0.38477174	0.38704452	0.37940232	0
1713829800	0.38518243	0.01084222	2.90	0.3740419	0.38735994	0.37252385	0
1713743400	0.37434021	0.00044128	0.12	0.3731328	0.37836552	0.37021979	0
1713657000	0.37389893	0.00497491	1.35	0.36763344	0.37696803	0.36434436	0
1713570600	0.36892402	0.00308171	0.84	0.36509034	0.37725984	0.34330752	0
1713484200	0.36584231	0.01261538	3.57	0.35299002	0.36939709	0.3504835	0
1713397800	0.35322693	-0.013803	-3.76	0.3677412	0.37127738	0.34482954	0
1713311400	0.36702996	0.0016223	0.44	0.36532177	0.37026558	0.35552989	0
1713225000	0.36540766	-0.013553	-3.58	0.37048216	0.3850352	0.35809413	0
1713138600	0.37896053	0.00752227	2.03	0.37048216	0.37928471	0.35809413	0
1713052200	0.37143826	-0.015225	-3.94	0.38647152	0.39136227	0.35482734	0
1712965800	0.38666304	-0.016943	-4.20	0.40325184	0.41008602	0.38032128	0
1712879400	0.40360573	-0.002803	-0.69	0.40642185	0.41044567	0.40071392	0
1712793000	0.40640901	0.00794592	1.99	0.39810216	0.40947235	0.38904399	0
1712706600	0.39846309	-0.014584	-3.53	0.41245234	0.41325891	0.39328657	0
1712620200	0.413047	0.01310319	3.28	0.39469772	0.4186463	0.39101299	0
1712533800	0.39994381	0.00275956	0.69	0.39689274	0.4046662	0.39688629	0
1712447400	0.39718425	0.00555281	1.42	0.39037726	0.40085366	0.38880201	0
1712361000	0.39163144	-0.002671	-0.68	0.39469772	0.39579845	0.38025025	0
1712274600	0.394302	0.01333324	3.50	0.3805689	0.39918147	0.37505877	0
1712188200	0.38096876	0.00385943	1.02	0.37726485	0.38552405	0.37207296	0
1712101800	0.37710933	-0.025361	-6.30	0.40124557	0.40124557	0.37200458	0
1712015400	0.40247032	-0.008042	-1.96	0.40321393	0.41296417	0.392923	0
1711929000	0.41051232	0.00924924	2.31	0.40165551	0.41080475	0.40159054	0
1711842600	0.40126308	-0.001352	-0.34	0.40235869	0.4051891	0.40088448	0
1711756200	0.40261553	-0.004968	-1.22	0.40762811	0.40855472	0.39804059	0
1711669800	0.40758387	0.00880323	2.21	0.40033393	0.41246991	0.39716058	0
1711583400	0.39878064	-0.004418	-1.10	0.40321393	0.41296417	0.39386885	0
1711497000	0.40319838	0.0004142	0.10	0.40193746	0.41213681	0.39983673	0
1711410600	0.40278418	0.01492871	3.85	0.357945	0.4101257	0.35049882	0
1711324200	0.38785547	0.01717482	4.63	0.3691065	0.38921829	0.36772784	0
1711237800	0.37068065	0.00528964	1.45	0.36708894	0.37945157	0.36310717	0
1711151400	0.36539101	-0.011732	-3.11	0.37729267	0.38381235	0.35890859	0
1711065000	0.37712309	-0.013543	-3.47	0.39127115	0.39282312	0.37232922	0
1710978600	0.39066635	0.03238525	9.04	0.357945	0.39230887	0.35049882	0
1710892200	0.3582811	-0.032105	-8.22	0.39001662	0.39235858	0.35451648	0
1710805800	0.39038653	-0.003395	-0.86	0.42077687	0.42499434	0.3803995	0
1710719400	0.39378159	0.01809038	4.82	0.37808922	0.39643672	0.37200113	0
1710633000	0.37569121	-0.025375	-6.33	0.4006679	0.4032	0.37452839	0
1710546600	0.40106666	-0.010589	-2.57	0.42077687	0.42499434	0.3803995	0
1710460200	0.41165562	-0.009516	-2.26	0.42077687	0.42499434	0.39528322	0
1710373800	0.42117189	0.00948621	2.30	0.41127223	0.42455577	0.41090284	0
1710287400	0.41168568	-0.003942	-0.95	0.4165958	0.42031393	0.39881635	0
1710201000	0.41562748	0.01794009	4.51	0.36709027	0.41990019	0.36557965	0
1710114600	0.39768739	0.00303702	0.77	0.39448304	0.40315737	0.39332568	0
1710028200	0.39465037	0.00117792	0.30	0.39348328	0.39561258	0.3919968	0
1709941800	0.39347245	0.00706216	1.83	0.3858427	0.40340649	0.38291281	0
1709855400	0.38641029	0.00573708	1.51	0.38005251	0.3920544	0.3786878	0
1709769000	0.38067321	0.00998214	2.69	0.36709027	0.389376	0.36198904	0
1709682600	0.37069107	-0.019867	-5.09	0.39342902	0.39778295	0.34957831	0
1709596200	0.39055789	0.02773901	7.65	0.35250284	0.39445286	0.3502766	0
1709509800	0.36281888	0.00552822	1.55	0.35711844	0.36432737	0.35413493	0
1709423400	0.35729066	-0.002955	-0.82	0.3598689	0.3598689	0.35503292	0
1709337000	0.360246	0.00630276	1.78	0.35250284	0.363744	0.3502766	0
1709250600	0.35394324	-0.005991	-1.66	0.35892316	0.36666777	0.34857336	0
1709164200	0.35993381	0.03162821	9.63	0.32855253	0.36863072	0.32683207	0
1709077800	0.3283056	0.01424558	4.54	0.31464109	0.33172076	0.3140076	0
1708991400	0.31406002	0.01589581	5.33	0.26135763	0.31655508	0.26071476	0
1708905000	0.29816421	0.0011944	0.40	0.29701872	0.2992608	0.29540983	0
1708818600	0.29696981	0.0039581	1.35	0.29232103	0.29773774	0.2913696	0
1708732200	0.29301171	-0.002494	-0.84	0.29548782	0.29660152	0.29110561	0
1708645800	0.29550568	-0.003755	-1.25	0.2982945	0.29967033	0.29340927	0
1708559400	0.29926056	-0.002062	-0.68	0.30101287	0.3017486	0.2919456	0
1708473000	0.30132293	0.00316039	1.06	0.29840353	0.30504568	0.2927259	0
1708386600	0.29816254	-0.00217	-0.72	0.26135763	0.30239942	0.26071476	0
1708300200	0.30033204	0.00229277	0.77	0.29747237	0.30181795	0.29507932	0
1708213800	0.29803927	-0.002786	-0.93	0.30046037	0.30071888	0.29189352	0
1708127400	0.30082481	0.00150279	0.50	0.29921575	0.30253599	0.29752761	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