BHD
BitcoinHD Järg 1560
Veebisait
Twitter
6,083,016 BHD
Osta / Müü
Get Wallet
BitcoinHD
BitcoinHD Hind $ 0.0600
$ 0.0600
BitcoinHD 24h Vol
$0
$0
BitcoinHD Turuosa ülempiirid $364,896
$364,896
24h turumaht
0 BTC 1 H
0 %
24 H
0 %
7 d
0.07 %
Täna BitcoinHD USA dollarites on praegu hind
0.0600
USD, ja kui see on muudetud Bitcoin on
0.00000231
BTC. Kogusumma 6,083,016 BHD praegu ringlusse turul. BitcoinHD hinnad muutuvad praegu 0 %, Kontrollima kogu krüptokursus. Viimase 24 tunni jooksul 0.000 M US dollars BitcoinHD on kaubeldatud Krüptovahetused. Hangi BitcoinHD's edusamme, lisades selle oma lemmikud tasuta portfelli.
Täisnimi
BitcoinHD
Sümbol
BHD
Algoritm
BTC Hind
0.00000231 BTC
BTC Turg
14 BTC
BTC 24h Vol
0 BTC
Kokku hangitud münte
6,083,016 BHD
1h
0 %
24h
0 %
7d
0.07 %
Twitter
Veebisait
Share BitcoinHD Price
Tabelid
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2019-09-23 | $14.09 | $13.66 | $15.26 | $11.93 |
| 2019-09-24 | $13.66 | $12.94 | $13.66 | $12.94 |
| 2022-01-08 | $0.2626000 | $0.2522000 | $0.2735000 | $0.2418000 |
| 2022-01-09 | $0.2522000 | $0.2625000 | $0.2763000 | $0.2512000 |
| 2022-01-10 | $0.2625000 | $0.2518000 | $0.2715000 | $0.2405000 |
| 2022-01-11 | $0.2518000 | $0.2573000 | $0.2727000 | $0.2526000 |
| 2022-01-12 | $0.2573000 | $0.2877000 | $0.2951000 | $0.2635000 |
| 2022-01-13 | $0.2877000 | $0.2789000 | $0.2861000 | $0.2644000 |
| 2022-01-14 | $0.2789000 | $0.2930000 | $0.3012000 | $0.2779000 |
| 2022-01-15 | $0.2930000 | $0.2814000 | $0.2982000 | $0.2745000 |
| 2022-01-16 | $0.2814000 | $0.2948000 | $0.3047000 | $0.2715000 |
| 2022-01-17 | $0.2948000 | $0.2740000 | $0.2888000 | $0.2719000 |
| 2022-01-18 | $0.2740000 | $0.2683000 | $0.2823000 | $0.2654000 |
| 2022-01-19 | $0.2682000 | $0.2617000 | $0.2759000 | $0.2417000 |
| 2022-01-20 | $0.2617000 | $0.2606000 | $0.2650000 | $0.2492000 |
| 2022-01-21 | $0.2609000 | $0.2130000 | $0.2403000 | $0.2112000 |
| 2022-01-22 | $0.2130000 | $0.2062000 | $0.2164000 | $0.1957000 |
| 2022-01-23 | $0.2062000 | $0.2134000 | $0.2370000 | $0.2068000 |
| 2022-01-24 | $0.2134000 | $0.2070000 | $0.2217000 | $0.1986000 |
| 2022-01-25 | $0.2070000 | $0.2082000 | $0.2163000 | $0.2048000 |
| 2022-01-26 | $0.2082000 | $0.2085000 | $0.2250000 | $0.2040000 |
| 2022-01-27 | $0.2085000 | $0.2246000 | $0.2306000 | $0.2101000 |
| 2022-01-28 | $0.2246000 | $0.2412000 | $0.2472000 | $0.2129000 |
| 2022-01-29 | $0.2412000 | $0.2280000 | $0.3402000 | $0.2245000 |
| 2022-01-30 | $0.2280000 | $0.2195000 | $0.2293000 | $0.2172000 |
| 2022-01-31 | $0.2195000 | $0.2333000 | $0.2375000 | $0.2229000 |
| 2022-02-01 | $0.2333000 | $0.2459000 | $0.2656000 | $0.2230000 |
| 2022-02-02 | $0.2459000 | $0.2330000 | $0.2455000 | $0.2296000 |
| 2022-02-03 | $0.2330000 | $0.2408000 | $0.2456000 | $0.2303000 |
| 2022-02-04 | $0.2408000 | $0.2566000 | $0.2799000 | $0.2450000 |
| 2022-02-05 | $0.2566000 | $0.2576000 | $0.2622000 | $0.2498000 |
| 2022-02-06 | $0.2576000 | $0.2812000 | $0.2863000 | $0.2549000 |
| 2022-02-07 | $0.2812000 | $0.3035000 | $0.3206000 | $0.2636000 |
| 2022-02-08 | $0.3035000 | $0.2989000 | $0.3099000 | $0.2971000 |
| 2022-02-09 | $0.2989000 | $0.2932000 | $0.3105000 | $0.2892000 |
| 2022-02-10 | $0.2932000 | $0.2834000 | $0.2908000 | $0.2729000 |
| 2022-02-11 | $0.2834000 | $0.2603000 | $0.2798000 | $0.2599000 |
| 2022-02-12 | $0.2603000 | $0.2665000 | $0.2847000 | $0.2572000 |
| 2022-02-13 | $0.2665000 | $0.2608000 | $0.2655000 | $0.2583000 |
| 2022-02-14 | $0.2608000 | $0.2655000 | $0.2753000 | $0.2408000 |
| 2022-02-15 | $0.2655000 | $0.2630000 | $0.2790000 | $0.2527000 |
| 2022-02-16 | $0.2630000 | $0.2805000 | $0.2875000 | $0.2590000 |
| 2022-02-17 | $0.2805000 | $0.2607000 | $0.2615000 | $0.2433000 |
| 2022-02-18 | $0.2607000 | $0.2528000 | $0.2712000 | $0.2508000 |
| 2022-02-19 | $0.2528000 | $0.2422000 | $0.2563000 | $0.2382000 |
| 2022-02-20 | $0.2422000 | $0.2262000 | $0.2454000 | $0.2212000 |
| 2022-02-21 | $0.2262000 | $0.2389000 | $0.2496000 | $0.2163000 |
| 2022-02-22 | $0.2389000 | $0.2411000 | $0.2507000 | $0.2388000 |
| 2022-02-23 | $0.2411000 | $0.2356000 | $0.2549000 | $0.2210000 |
| 2022-02-24 | $0.2356000 | $0.2428000 | $0.2481000 | $0.2221000 |
| 2022-02-25 | $0.2428000 | $0.2390000 | $0.2570000 | $0.2264000 |
| 2022-02-26 | $0.2390000 | $0.2325000 | $0.2563000 | $0.2293000 |
| 2022-02-27 | $0.2325000 | $0.2195000 | $0.2289000 | $0.2123000 |
| 2022-02-28 | $0.2195000 | $0.2423000 | $0.2816000 | $0.2207000 |
| 2022-03-01 | $0.2423000 | $0.2421000 | $0.3097000 | $0.2261000 |
| 2022-03-02 | $0.2421000 | $0.2478000 | $0.2680000 | $0.2342000 |
| 2022-03-03 | $0.2478000 | $0.2476000 | $0.2706000 | $0.2251000 |
| 2022-03-04 | $0.2476000 | $0.2255000 | $0.2463000 | $0.2087000 |
| 2022-03-05 | $0.2427000 | $0.2461000 | $0.3602000 | $0.2314000 |
| 2022-03-06 | $0.2461000 | $0.2371000 | $0.2480000 | $0.2247000 |
| 2022-03-07 | $0.2371000 | $0.2281000 | $0.2408000 | $0.2105000 |
| 2022-03-08 | $0.2281000 | $0.2302000 | $0.2586000 | $0.2165000 |
| 2022-03-09 | $0.2302000 | $0.2396000 | $0.2436000 | $0.2174000 |
| 2022-03-10 | $0.2396000 | $0.2084000 | $0.2459000 | $0.2052000 |
| 2022-03-11 | $0.2084000 | $0.2212000 | $0.2644000 | $0.1962000 |
| 2022-03-12 | $0.2212000 | $0.2319000 | $0.2433000 | $0.2018000 |
| 2022-03-13 | $0.2319000 | $0.2243000 | $0.2489000 | $0.2172000 |
| 2022-03-14 | $0.2243000 | $0.2553000 | $0.4203000 | $0.2039000 |
| 2022-03-15 | $2.03 | $2.74 | $2.78 | $2.66 |
| 2022-03-16 | $0.2084000 | $0.2443000 | $0.2604000 | $0.1918000 |
| 2022-03-17 | $2.87 | $2.72 | $2.76 | $2.70 |
| 2022-03-18 | $0.2416000 | $0.2166000 | $0.2578000 | $0.2166000 |
| 2022-03-19 | $0.2166000 | $0.2149000 | $0.2305000 | $0.1983000 |
| 2022-03-20 | $2.81 | $2.10 | $2.15 | $2.08 |
| 2022-03-21 | $0.2189000 | $0.2200000 | $0.2310000 | $0.1961000 |
| 2022-03-22 | $0.2200000 | $0.2337000 | $0.2630000 | $0.2140000 |
| 2022-03-23 | $0.2337000 | $0.2276000 | $0.2404000 | $0.2136000 |
| 2022-03-24 | $0.2276000 | $0.2261000 | $0.2391000 | $0.2166000 |
| 2022-03-25 | $0.2261000 | $0.2402000 | $0.3784000 | $0.2044000 |
| 2022-03-26 | $0.2402000 | $0.2494000 | $0.6025000 | $0.2109000 |
| 2022-03-27 | $0.2494000 | $0.2637000 | $0.2994000 | $0.2222000 |
| 2022-03-28 | $0.2637000 | $0.2593000 | $0.2943000 | $0.2457000 |
| 2022-03-29 | $0.2593000 | $0.2487000 | $0.2631000 | $0.2391000 |
| 2022-03-30 | $0.2487000 | $0.2529000 | $0.2564000 | $0.2451000 |
| 2022-03-31 | $0.2529000 | $0.2397000 | $0.2868000 | $0.2384000 |
| 2022-04-01 | $0.2397000 | $0.2595000 | $0.2648000 | $0.2313000 |
| 2022-04-02 | $0.2595000 | $0.2521000 | $0.2634000 | $0.2458000 |
| 2022-04-03 | $2.33 | $2.33 | $2.33 | $2.33 |
| 2022-04-04 | $0.2559000 | $0.2452000 | $0.2633000 | $0.2267000 |
| 2022-04-05 | $2.37 | $1.97 | $2.05 | $1.97 |
| 2022-04-06 | $0.2525000 | $0.2583000 | $0.4662000 | $0.2288000 |
| 2022-04-07 | $0.2583000 | $0.2556000 | $0.2583000 | $0.1922000 |
| 2022-04-08 | $1.88 | $1.94 | $2.01 | $1.93 |
| 2022-04-09 | $0.2513000 | $0.2482000 | $0.2533000 | $0.2453000 |
| 2022-04-10 | $0.2482000 | $0.2450000 | $0.2500000 | $0.2450000 |
| 2022-04-11 | $0.2450000 | $0.2171000 | $0.2451000 | $0.2075000 |
| 2022-04-12 | $0.2171000 | $0.2228000 | $0.2476000 | $0.2009000 |
| 2022-04-13 | $0.2228000 | $0.2362000 | $0.2406000 | $0.2045000 |
| 2022-04-14 | $0.2362000 | $0.2317000 | $0.2777000 | $0.2238000 |
| 2022-04-15 | $0.2317000 | $0.2423000 | $0.2450000 | $0.2086000 |
| 2022-04-16 | $0.2423000 | $0.2360000 | $0.2428000 | $0.2175000 |
| 2022-04-17 | $0.2360000 | $0.2300000 | $0.2392000 | $0.2251000 |
| 2022-04-18 | $1.82 | $1.81 | $1.82 | $1.82 |
| 2022-04-19 | $0.2342000 | $0.2379000 | $0.2457000 | $0.2337000 |
| 2022-04-20 | $1.90 | $2.70 | $2.76 | $2.67 |
| 2022-04-21 | $0.2293000 | $0.2144000 | $0.2355000 | $0.2044000 |
| 2022-04-22 | $0.2144000 | $0.2174000 | $0.2258000 | $0.2091000 |
| 2022-04-23 | $0.2174000 | $0.2126000 | $0.2210000 | $0.2049000 |
| 2022-04-24 | $0.2126000 | $0.2160000 | $0.2294000 | $0.2048000 |
| 2022-04-25 | $0.2160000 | $0.1997000 | $0.2392000 | $0.1931000 |
| 2022-04-26 | $0.1997000 | $0.1682000 | $0.2073000 | $0.1678000 |
| 2022-04-27 | $0.1682000 | $0.1560000 | $0.1726000 | $0.1292000 |
| 2022-04-28 | $0.1560000 | $0.1481000 | $0.1611000 | $0.1417000 |
| 2022-04-29 | $0.1481000 | $0.1400000 | $0.1535000 | $0.1377000 |
| 2022-04-30 | $0.1400000 | $0.1152000 | $0.1549000 | $0.1139000 |
| 2022-05-01 | $0.1152000 | $0.1780000 | $0.1797000 | $0.1152000 |
| 2022-05-02 | $0.1780000 | $0.1328000 | $0.1887000 | $0.1274000 |
| 2022-05-03 | $0.1328000 | $0.1425000 | $0.2120000 | $0.1243000 |
| 2022-05-04 | $0.1425000 | $0.1420000 | $0.1649000 | $0.1262000 |
| 2022-05-05 | $0.1420000 | $0.1306000 | $0.1660000 | $0.1271000 |
| 2022-05-06 | $0.1306000 | $0.1382000 | $0.1527000 | $0.1300000 |
| 2022-05-07 | $0.1382000 | $0.1354000 | $0.1444000 | $0.1252000 |
| 2022-05-08 | $0.1354000 | $0.1348000 | $0.2812000 | $0.1217000 |
| 2022-05-09 | $0.1348000 | $0.1163000 | $0.2725000 | $0.1156000 |
| 2022-05-10 | $1.96 | $2.65 | $2.78 | $2.55 |
| 2022-05-11 | $0.1165000 | $0.0870 | $0.1483000 | $0.0629 |
| 2022-05-12 | $2.48 | $2.48 | $2.48 | $2.48 |
| 2022-05-14 | $0.0617 | $0.0604 | $0.0724 | $0.0599 |
| 2022-05-15 | $2.56 | $2.57 | $2.56 | $2.56 |
| 2022-05-16 | $2.09 | $1.92 | $2.01 | $1.87 |
| 2022-05-17 | $1.92 | $1.91 | $1.92 | $1.92 |
| 2022-05-19 | $0.0647 | $0.0567 | $0.0647 | $0.0543 |
| 2022-05-20 | $0.0567 | $0.0591 | $0.0687 | $0.0540 |
| 2022-05-21 | $1.87 | $2.01 | $2.03 | $1.98 |
| 2022-05-22 | $0.0651 | $0.0686 | $0.1202000 | $0.0409900 |
| 2022-05-23 | $0.0686 | $0.0626 | $0.0686 | $0.0598 |
| 2022-05-24 | $1.99 | $1.99 | $1.99 | $1.99 |
| 2022-05-26 | $0.0628 | $0.0475800 | $0.0630 | $0.0475800 |
| 2022-05-27 | $2.00 | $2.00 | $2.00 | $2.00 |
| 2022-06-03 | $0.0567 | $0.0941 | $0.2498000 | $0.0564 |
| 2022-06-04 | $2.03 | $2.73 | $2.74 | $2.70 |
| 2022-06-05 | $0.1055000 | $0.0720 | $0.1111000 | $0.0699 |
| 2022-06-06 | $0.0720 | $0.0712 | $0.0851 | $0.0680 |
| 2022-06-07 | $0.0712 | $0.0753 | $0.1218000 | $0.0650 |
| 2022-06-08 | $0.0753 | $0.0775 | $0.1199000 | $0.0726 |
| 2022-06-09 | $0.0775 | $0.0796 | $0.0929 | $0.0750 |
| 2022-06-10 | $0.0796 | $0.0796 | $0.0988 | $0.0759 |
| 2022-06-11 | $2.66 | $2.64 | $2.73 | $2.61 |
| 2022-06-12 | $0.0818 | $0.0784 | $0.0865 | $0.0745 |
| 2022-06-13 | $2.47 | $1.92 | $2.30 | $1.88 |
| 2022-06-14 | $0.0781 | $0.0775 | $0.0854 | $0.0701 |
| 2022-06-15 | $1.89 | $3.03 | $3.05 | $2.70 |
| 2022-06-16 | $0.0778 | $0.0750 | $0.0805 | $0.0714 |
| 2022-06-17 | $0.0750 | $0.0772 | $0.1007000 | $0.0721 |
| 2022-06-18 | $0.0772 | $0.0679 | $0.0797 | $0.0654 |
| 2022-06-19 | $0.0679 | $0.0762 | $0.0788 | $0.0679 |
| 2022-06-20 | $2.76 | $2.72 | $2.78 | $2.60 |
| 2022-06-21 | $0.0759 | $0.0768 | $0.0793 | $0.0710 |
| 2022-06-22 | $0.0768 | $0.0847 | $0.0847 | $0.0730 |
| 2022-06-23 | $0.0847 | $0.0879 | $0.1147000 | $0.0563 |
| 2022-06-24 | $0.0879 | $0.0802 | $0.0897 | $0.0785 |
| 2022-06-25 | $0.0802 | $0.0870 | $0.0899 | $0.0802 |
| 2022-06-26 | $0.0870 | $0.0869 | $0.0941 | $0.0801 |
| 2022-06-27 | $0.0869 | $0.0907 | $0.1133000 | $0.0783 |
| 2022-06-28 | $0.0907 | $0.0890 | $0.0958 | $0.0857 |
| 2022-06-29 | $0.0890 | $0.0822 | $0.0928 | $0.0799 |
| 2022-06-30 | $0.0822 | $0.0788 | $0.0833 | $0.0750 |
| 2022-07-01 | $0.0788 | $0.0766 | $0.0870 | $0.0765 |
| 2022-07-02 | $0.0766 | $0.0782 | $0.0876 | $0.0724 |
| 2022-07-03 | $0.0782 | $0.0943 | $0.0943 | $0.0776 |
| 2022-07-04 | $0.0943 | $0.0875 | $0.0943 | $0.0739 |
| 2022-07-05 | $0.0875 | $0.0827 | $0.0875 | $0.0769 |
| 2022-07-06 | $0.0827 | $0.0824 | $0.0868 | $0.0782 |
| 2022-07-07 | $0.0824 | $0.0816 | $0.0876 | $0.0770 |
| 2022-07-08 | $0.0816 | $0.0814 | $0.1075000 | $0.0770 |
| 2022-07-09 | $0.0814 | $0.0790 | $0.0889 | $0.0790 |
| 2022-07-10 | $0.0790 | $0.0803 | $0.0830 | $0.0786 |
| 2022-07-11 | $0.0803 | $0.0792 | $0.0840 | $0.0781 |
| 2022-07-12 | $0.0792 | $0.0766 | $0.0809 | $0.0738 |
| 2022-07-13 | $0.0766 | $0.0769 | $0.0899 | $0.0729 |
| 2022-07-14 | $0.0769 | $0.0755 | $0.0803 | $0.0738 |
| 2022-07-15 | $0.0755 | $0.0773 | $0.0788 | $0.0749 |
| 2022-07-16 | $0.0773 | $0.0816 | $0.0825 | $0.0770 |
| 2022-07-17 | $0.0816 | $0.0817 | $0.0844 | $0.0797 |
| 2022-07-18 | $0.0817 | $0.0909 | $0.0950 | $0.0808 |
| 2022-07-19 | $0.0909 | $0.0867 | $0.0950 | $0.0843 |
| 2022-07-20 | $0.0867 | $0.0891 | $0.0998100 | $0.0866 |
| 2022-07-21 | $0.0891 | $0.0901 | $0.0999000 | $0.0865 |
| 2022-07-22 | $0.0901 | $0.0876 | $0.1132000 | $0.0850 |
| 2022-07-23 | $0.0876 | $0.0869 | $0.0929 | $0.0833 |
| 2022-07-24 | $0.0869 | $0.1295000 | $0.1398000 | $0.0841 |
| 2022-07-25 | $0.1295000 | $0.0985 | $0.1299000 | $0.0959 |
| 2022-07-26 | $0.0985 | $0.0964 | $0.1235000 | $0.0924 |
| 2022-07-27 | $0.0964 | $0.1132000 | $0.1228000 | $0.0949 |
| 2022-07-28 | $0.1132000 | $0.1076000 | $0.1177000 | $0.1015000 |
| 2022-07-29 | $0.1076000 | $0.1090000 | $0.1113000 | $0.1058000 |
| 2022-07-30 | $3.15 | $2.14 | $2.23 | $2.13 |
| 2022-07-31 | $0.1023000 | $0.1006000 | $0.1068000 | $0.0947 |
| 2022-08-01 | $0.1006000 | $0.0949 | $0.1044000 | $0.0945 |
| 2022-08-02 | $0.0949 | $0.0968 | $0.1002000 | $0.0902 |
| 2022-08-03 | $0.0968 | $0.0946 | $0.0997000 | $0.0863 |
| 2022-08-04 | $0.0946 | $0.0934 | $0.0985 | $0.0920 |
| 2022-08-05 | $0.0934 | $0.0964 | $0.1212000 | $0.0923 |
| 2022-08-06 | $0.0964 | $0.0956 | $0.0991500 | $0.0945 |
| 2022-08-07 | $0.0956 | $0.1060000 | $0.1219000 | $0.0949 |
| 2022-08-08 | $0.1060000 | $0.0966 | $0.1155000 | $0.0943 |
| 2022-08-09 | $0.0966 | $0.0986 | $0.1004000 | $0.0962 |
| 2022-08-10 | $0.0986 | $0.1007000 | $0.1049000 | $0.0965 |
| 2022-08-11 | $0.1007000 | $0.1091000 | $0.1176000 | $0.1004000 |
| 2022-08-12 | $0.1091000 | $0.1060000 | $0.1254000 | $0.1017000 |
| 2022-08-13 | $0.1060000 | $0.1140000 | $0.1220000 | $0.1060000 |
| 2022-08-14 | $0.1140000 | $0.1235000 | $0.1479000 | $0.1019000 |
| 2022-08-15 | $0.1235000 | $0.1163000 | $0.1235000 | $0.1140000 |
| 2022-08-16 | $0.1163000 | $0.1131000 | $0.1173000 | $0.1130000 |
| 2022-08-17 | $0.1131000 | $0.1140000 | $0.1212000 | $0.1120000 |
| 2022-08-18 | $0.1140000 | $0.1141000 | $0.1201000 | $0.1121000 |
| 2022-08-19 | $0.1141000 | $0.0939 | $0.1450000 | $0.0922 |
| 2022-08-20 | $0.0939 | $0.0951 | $0.1036000 | $0.0936 |
| 2022-08-21 | $0.0951 | $0.1169000 | $0.1169000 | $0.0950 |
| 2022-08-22 | $0.1169000 | $0.1007000 | $0.1208000 | $0.0963 |
| 2022-08-23 | $0.1007000 | $0.0962 | $0.1118000 | $0.0962 |
| 2022-08-24 | $0.0962 | $0.0976 | $0.1117000 | $0.0960 |
| 2022-08-25 | $0.0976 | $0.1020000 | $0.1081000 | $0.0975 |
| 2022-08-26 | $0.1020000 | $0.1013000 | $0.1198000 | $0.0973 |
| 2022-08-27 | $0.1013000 | $0.0913 | $0.1186000 | $0.0885 |
| 2022-08-28 | $0.0913 | $0.1070000 | $0.1191000 | $0.0913 |
| 2022-08-29 | $0.1070000 | $0.1004000 | $0.1088000 | $0.0994000 |
| 2022-08-30 | $0.1004000 | $0.1002000 | $0.1197000 | $0.0890 |
| 2022-08-31 | $0.1002000 | $0.1126000 | $0.1508000 | $0.1002000 |
| 2022-09-01 | $0.1126000 | $0.1064000 | $0.1320000 | $0.1028000 |
| 2022-09-02 | $0.1064000 | $0.1025000 | $0.1145000 | $0.1000000 |
| 2022-09-03 | $0.1025000 | $0.1003000 | $0.1464000 | $0.1003000 |
| 2022-09-04 | $0.1003000 | $0.1003000 | $0.1299000 | $0.1001000 |
| 2022-09-05 | $0.1003000 | $0.1001000 | $0.1203000 | $0.0999900 |
| 2022-09-06 | $0.1001000 | $0.1101000 | $0.1291000 | $0.0951 |
| 2022-09-07 | $0.1101000 | $0.1106000 | $0.1199000 | $0.1001000 |
| 2022-09-08 | $0.1106000 | $0.0998400 | $0.1295000 | $0.0917 |
| 2022-09-09 | $0.0998400 | $0.1143000 | $0.1252000 | $0.0917 |
| 2022-09-10 | $0.1143000 | $0.1110000 | $0.1219000 | $0.1110000 |
| 2022-09-11 | $0.1110000 | $0.1027000 | $0.1165000 | $0.0916 |
| 2022-09-12 | $0.1027000 | $0.1132000 | $0.1163000 | $0.0917 |
| 2022-09-13 | $0.1132000 | $0.1171000 | $0.1292000 | $0.0918 |
| 2022-09-14 | $0.1171000 | $0.0934 | $0.1244000 | $0.0917 |
| 2022-09-15 | $0.0934 | $0.1112000 | $0.1794000 | $0.0822 |
| 2022-09-16 | $0.1112000 | $0.1107000 | $0.1171000 | $0.0825 |
| 2022-09-17 | $0.1107000 | $0.1283000 | $0.1388000 | $0.0822 |
| 2022-09-18 | $0.1283000 | $0.1120000 | $0.1365000 | $0.0823 |
| 2022-09-19 | $0.1120000 | $0.0833 | $0.1482000 | $0.0832 |
| 2022-09-20 | $0.0833 | $0.0827 | $0.1180000 | $0.0826 |
| 2022-09-21 | $0.0827 | $0.0829 | $0.1252000 | $0.0826 |
| 2022-09-22 | $0.0829 | $0.1168000 | $0.1256000 | $0.0827 |
| 2022-09-23 | $0.1168000 | $0.1152000 | $0.1225000 | $0.0830 |
| 2022-09-24 | $0.1152000 | $0.0880 | $0.1192000 | $0.0822 |
| 2022-09-25 | $0.0880 | $0.1194000 | $0.1237000 | $0.0823 |
| 2022-09-26 | $0.1194000 | $0.1056000 | $0.1317000 | $0.0830 |
| 2022-09-27 | $0.1056000 | $0.0930 | $0.1342000 | $0.0836 |
| 2022-09-28 | $0.0930 | $0.0838 | $0.1198000 | $0.0836 |
| 2022-09-29 | $1.76 | $2.17 | $2.18 | $2.09 |
| 2022-09-30 | $0.0836 | $0.1370000 | $0.1371000 | $0.0835 |
| 2022-10-01 | $0.1370000 | $0.0842 | $0.1370000 | $0.0834 |
| 2022-10-02 | $0.0842 | $0.0835 | $0.1218000 | $0.0834 |
| 2022-10-03 | $0.0835 | $0.1160000 | $0.1589000 | $0.0834 |
| 2022-10-04 | $0.1160000 | $0.0959 | $0.1201000 | $0.0837 |
| 2022-10-05 | $0.0959 | $0.0958 | $0.1195000 | $0.0957 |
| 2022-10-06 | $0.0958 | $0.1390000 | $0.1391000 | $0.0958 |
| 2022-10-07 | $0.1390000 | $0.1364000 | $0.1390000 | $0.1239000 |
| 2022-10-08 | $0.1364000 | $0.1359000 | $0.1365000 | $0.1223000 |
| 2022-10-09 | $0.1359000 | $0.1102000 | $0.1359000 | $0.1102000 |
| 2022-10-10 | $0.1102000 | $0.0848 | $0.1446000 | $0.0847 |
| 2022-10-11 | $0.0848 | $0.0703 | $0.1256000 | $0.0702 |
| 2022-10-12 | $0.0703 | $0.1096000 | $0.1258000 | $0.0702 |
| 2022-10-13 | $0.1096000 | $0.1130000 | $0.1276000 | $0.1096000 |
| 2022-10-14 | $0.1130000 | $0.0932 | $0.1330000 | $0.0932 |
| 2022-10-15 | $0.0932 | $0.1194000 | $0.1197000 | $0.0932 |
| 2022-10-16 | $0.1194000 | $0.0987 | $0.1194000 | $0.0639 |
| 2022-10-17 | $0.0987 | $0.0933 | $0.1086000 | $0.0932 |
| 2022-10-18 | $0.0933 | $0.0934 | $0.1136000 | $0.0933 |
| 2022-10-19 | $0.0934 | $0.0945 | $0.1142000 | $0.0932 |
| 2022-10-20 | $0.0945 | $0.1148000 | $0.1180000 | $0.0945 |
| 2022-10-21 | $0.1148000 | $0.1076000 | $0.1226000 | $0.1050000 |
| 2022-10-22 | $0.1076000 | $0.1035000 | $0.1084000 | $0.1033000 |
| 2022-10-23 | $0.1035000 | $0.1007000 | $0.1088000 | $0.0970 |
| 2022-10-24 | $0.1007000 | $0.0964 | $0.1020000 | $0.0902 |
| 2022-10-25 | $0.0964 | $0.1024000 | $0.1085000 | $0.0900 |
| 2022-10-26 | $0.1024000 | $0.1070000 | $0.1073000 | $0.0985 |
| 2022-10-27 | $0.1070000 | $0.1053000 | $0.1076000 | $0.0992000 |
| 2022-10-28 | $0.1053000 | $0.1053000 | $0.1070000 | $0.0961 |
| 2022-10-29 | $0.1053000 | $0.0991000 | $0.1053000 | $0.0944 |
| 2022-10-30 | $0.0991000 | $0.0975 | $0.1048000 | $0.0931 |
| 2022-10-31 | $2.29 | $2.29 | $2.29 | $2.29 |
| 2022-11-02 | $0.0932 | $0.0941 | $0.0978 | $0.0932 |
| 2022-11-03 | $2.23 | $2.24 | $2.26 | $2.22 |
| 2022-11-04 | $2.24 | $2.35 | $2.36 | $2.24 |
| 2022-11-05 | $2.35 | $2.36 | $2.38 | $2.34 |
| 2022-11-06 | $2.36 | $2.32 | $2.37 | $2.32 |
| 2022-11-07 | $2.32 | $2.28 | $2.34 | $2.26 |
| 2022-11-08 | $2.28 | $2.06 | $2.29 | $1.94 |
| 2022-11-09 | $2.06 | $1.75 | $2.06 | $1.72 |
| 2022-11-10 | $1.75 | $1.95 | $2.01 | $1.74 |
| 2022-11-11 | $1.95 | $1.89 | $1.96 | $1.82 |
| 2022-11-12 | $1.89 | $1.86 | $1.89 | $1.84 |
| 2022-11-13 | $1.86 | $1.81 | $1.88 | $1.80 |
| 2022-11-14 | $1.81 | $1.84 | $1.90 | $1.75 |
| 2022-11-15 | $1.84 | $1.87 | $1.90 | $1.83 |
| 2022-11-16 | $1.87 | $1.85 | $1.88 | $1.82 |
| 2022-11-17 | $1.85 | $1.85 | $1.86 | $1.82 |
| 2022-11-18 | $1.85 | $1.85 | $1.88 | $1.83 |
| 2022-11-19 | $1.85 | $1.85 | $1.86 | $1.83 |
| 2022-11-20 | $1.85 | $1.80 | $1.86 | $1.79 |
| 2022-11-21 | $1.80 | $1.75 | $1.80 | $1.72 |
| 2022-11-22 | $1.75 | $1.80 | $1.80 | $1.73 |
| 2022-11-23 | $1.80 | $1.84 | $1.85 | $1.79 |
| 2022-11-24 | $1.84 | $1.84 | $1.86 | $1.82 |
| 2022-11-25 | $1.84 | $1.83 | $1.84 | $1.81 |
| 2022-11-26 | $1.83 | $1.82 | $1.85 | $1.82 |
| 2022-11-27 | $1.82 | $1.82 | $1.84 | $1.82 |
| 2022-11-28 | $1.82 | $1.80 | $1.83 | $1.77 |
| 2022-11-29 | $1.80 | $1.82 | $1.83 | $1.78 |
| 2022-11-30 | $1.82 | $1.90 | $1.91 | $1.82 |
| 2022-12-01 | $1.90 | $1.88 | $1.91 | $1.87 |
| 2022-12-02 | $1.88 | $1.90 | $1.90 | $1.87 |
| 2022-12-03 | $1.90 | $1.87 | $1.90 | $1.87 |
| 2022-12-04 | $1.87 | $1.90 | $1.91 | $1.87 |
| 2022-12-05 | $1.90 | $1.88 | $1.93 | $1.87 |
| 2022-12-06 | $1.88 | $1.89 | $1.90 | $1.88 |
| 2022-12-07 | $1.89 | $1.87 | $1.90 | $1.85 |
| 2022-12-08 | $1.87 | $1.91 | $1.92 | $1.86 |
| 2022-12-09 | $1.91 | $2.14 | $2.17 | $2.14 |
| 2022-12-10 | $2.14 | $2.14 | $2.15 | $2.14 |
| 2022-12-11 | $2.14 | $2.14 | $2.16 | $2.14 |
| 2022-12-12 | $2.14 | $2.15 | $2.16 | $2.11 |
| 2022-12-13 | $2.15 | $2.22 | $2.25 | $2.14 |
| 2022-12-14 | $2.22 | $2.13 | $2.20 | $2.12 |
| 2022-12-15 | $2.13 | $2.08 | $2.14 | $2.07 |
| 2022-12-16 | $2.08 | $1.99 | $2.10 | $1.99 |
| 2022-12-17 | $1.99 | $2.01 | $2.01 | $1.99 |
| 2022-12-18 | $2.01 | $2.00 | $2.01 | $2.00 |
| 2022-12-19 | $2.00 | $1.97 | $2.01 | $1.96 |
| 2022-12-20 | $1.97 | $2.02 | $2.04 | $1.96 |
| 2022-12-21 | $2.02 | $2.02 | $2.02 | $2.02 |
| 2023-01-20 | $2.17 | $2.33 | $2.33 | $2.14 |
| 2023-01-21 | $2.33 | $2.34 | $2.40 | $2.31 |
| 2023-01-22 | $2.34 | $2.33 | $2.37 | $2.29 |
| 2023-01-23 | $2.33 | $2.35 | $2.38 | $2.32 |
| 2023-01-24 | $2.35 | $2.32 | $2.38 | $2.31 |
| 2023-01-25 | $2.32 | $2.37 | $2.44 | $2.30 |
| 2023-01-26 | $2.37 | $2.36 | $2.39 | $2.35 |
| 2023-01-27 | $2.36 | $2.37 | $2.41 | $2.32 |
| 2023-01-28 | $2.37 | $2.37 | $2.38 | $2.35 |
| 2023-01-29 | $2.37 | $2.44 | $2.46 | $2.36 |
| 2023-01-30 | $2.44 | $2.34 | $2.44 | $2.32 |
| 2023-01-31 | $2.34 | $2.34 | $2.34 | $2.34 |
| 2023-02-01 | $2.17 | $2.23 | $2.23 | $2.14 |
| 2023-02-02 | $2.23 | $2.20 | $2.28 | $2.20 |
| 2023-02-03 | $2.20 | $2.20 | $2.23 | $2.18 |
| 2023-02-04 | $2.20 | $2.19 | $2.21 | $2.19 |
| 2023-02-05 | $2.19 | $2.15 | $2.20 | $2.14 |
| 2023-02-06 | $2.15 | $2.14 | $2.17 | $2.13 |
| 2023-02-07 | $2.14 | $2.18 | $2.19 | $2.14 |
| 2023-02-08 | $2.18 | $2.18 | $2.18 | $2.18 |
| 2023-02-09 | $2.16 | $2.05 | $2.16 | $2.04 |
| 2023-02-10 | $2.05 | $2.03 | $2.06 | $2.02 |
| 2023-02-11 | $2.03 | $2.05 | $2.06 | $2.03 |
| 2023-02-12 | $2.05 | $2.05 | $2.07 | $2.03 |
| 2023-02-13 | $2.05 | $2.05 | $2.06 | $2.01 |
| 2023-02-14 | $2.05 | $2.05 | $2.05 | $2.05 |
| 2023-02-15 | $2.09 | $2.28 | $2.29 | $2.07 |
| 2023-02-16 | $2.28 | $2.21 | $2.37 | $2.21 |
| 2023-02-17 | $2.21 | $2.31 | $2.35 | $2.19 |
| 2023-02-18 | $2.31 | $2.31 | $2.33 | $2.30 |
| 2023-02-19 | $2.31 | $2.28 | $2.36 | $2.28 |
| 2023-02-20 | $2.28 | $2.33 | $2.36 | $2.24 |
| 2023-02-21 | $2.33 | $2.30 | $2.37 | $2.27 |
| 2023-02-22 | $2.30 | $2.27 | $2.30 | $2.22 |
| 2023-02-23 | $2.27 | $2.25 | $2.31 | $2.22 |
| 2023-02-24 | $2.25 | $2.18 | $2.27 | $2.14 |
| 2023-02-25 | $2.18 | $2.18 | $2.18 | $2.14 |
| 2023-02-26 | $2.18 | $2.21 | $2.22 | $2.17 |
| 2023-02-27 | $2.21 | $2.21 | $2.24 | $2.17 |
| 2023-02-28 | $2.21 | $2.17 | $2.22 | $2.16 |
| 2023-03-01 | $2.17 | $2.17 | $2.17 | $2.17 |
| 2023-03-02 | $2.22 | $2.20 | $2.23 | $2.18 |
| 2023-03-03 | $2.20 | $2.10 | $2.20 | $2.08 |
| 2023-03-04 | $2.10 | $2.10 | $2.10 | $2.08 |
| 2023-03-05 | $2.10 | $2.11 | $2.13 | $2.09 |
| 2023-03-06 | $2.11 | $2.10 | $2.12 | $2.09 |
| 2023-03-07 | $2.10 | $2.11 | $2.10 | $2.10 |
| 2023-03-08 | $2.08 | $2.04 | $2.09 | $2.03 |
| 2023-03-09 | $2.04 | $2.04 | $2.04 | $2.04 |
| 2023-03-11 | $1.90 | $1.94 | $1.96 | $1.87 |
| 2023-03-12 | $1.94 | $2.08 | $2.09 | $1.92 |
| 2023-03-13 | $2.08 | $2.09 | $2.08 | $2.08 |
| 2023-03-14 | $2.27 | $2.32 | $2.49 | $2.26 |
| 2023-03-15 | $2.32 | $2.29 | $2.37 | $2.25 |
| 2023-03-16 | $2.29 | $2.35 | $2.37 | $2.27 |
| 2023-03-17 | $2.35 | $2.58 | $2.61 | $2.34 |
| 2023-03-18 | $2.58 | $2.53 | $2.61 | $2.50 |
| 2023-03-19 | $2.53 | $2.63 | $2.67 | $2.53 |
| 2023-03-20 | $2.63 | $2.61 | $2.68 | $2.56 |
| 2023-03-21 | $2.61 | $2.61 | $2.61 | $2.61 |
| 2023-03-23 | $2.57 | $2.66 | $2.71 | $2.55 |
| 2023-03-24 | $2.66 | $2.66 | $2.66 | $2.66 |
| 2023-03-26 | $2.58 | $2.63 | $2.65 | $2.58 |
| 2023-03-27 | $2.63 | $2.63 | $2.63 | $2.63 |
| 2023-03-29 | $2.56 | $2.66 | $2.69 | $2.56 |
| 2023-03-30 | $2.66 | $2.63 | $2.74 | $2.60 |
| 2023-03-31 | $2.63 | $2.67 | $2.69 | $2.59 |
| 2023-04-01 | $2.67 | $2.67 | $2.71 | $2.65 |
| 2023-04-02 | $2.67 | $2.65 | $2.68 | $2.62 |
| 2023-04-03 | $2.65 | $2.61 | $2.68 | $2.56 |
| 2023-04-04 | $2.61 | $2.65 | $2.67 | $2.60 |
| 2023-04-05 | $2.65 | $2.65 | $2.70 | $2.61 |
| 2023-04-06 | $2.65 | $2.63 | $2.65 | $2.60 |
| 2023-04-07 | $2.63 | $2.62 | $2.64 | $2.61 |
| 2023-04-08 | $2.62 | $2.62 | $2.64 | $2.62 |
| 2023-04-09 | $2.62 | $2.66 | $2.68 | $2.61 |
| 2023-04-10 | $2.66 | $2.78 | $2.80 | $2.65 |
| 2023-04-11 | $2.78 | $2.84 | $2.87 | $2.78 |
| 2023-04-12 | $2.84 | $2.81 | $2.86 | $2.79 |
| 2023-04-13 | $2.81 | $2.85 | $2.87 | $2.81 |
| 2023-04-14 | $2.85 | $2.86 | $2.91 | $2.82 |
| 2023-04-15 | $2.86 | $2.85 | $2.87 | $2.84 |
| 2023-04-16 | $2.85 | $2.85 | $2.87 | $2.83 |
| 2023-04-17 | $2.85 | $2.85 | $2.85 | $2.85 |
| 2023-04-21 | $2.65 | $2.56 | $2.66 | $2.55 |
| 2023-04-22 | $2.56 | $2.56 | $2.56 | $2.56 |
| 2023-04-28 | $2.77 | $2.75 | $2.78 | $2.72 |
| 2023-04-29 | $2.75 | $2.75 | $2.77 | $2.73 |
| 2023-04-30 | $2.75 | $2.75 | $2.81 | $2.73 |
| 2023-05-01 | $2.75 | $2.64 | $2.75 | $2.60 |
| 2023-05-02 | $2.64 | $2.69 | $2.71 | $2.62 |
| 2023-05-03 | $2.69 | $2.73 | $2.75 | $2.64 |
| 2023-05-04 | $2.73 | $2.71 | $2.76 | $2.70 |
| 2023-05-05 | $2.71 | $2.77 | $2.79 | $2.71 |
| 2023-05-06 | $2.77 | $2.77 | $2.77 | $2.77 |
| 2023-05-08 | $2.68 | $2.61 | $2.70 | $2.57 |
| 2023-05-09 | $2.61 | $2.61 | $2.61 | $2.61 |
| Paar | Vahetus |
|---|---|
| BHD/USDT | bhex |
| BHD/USDT | bithumbglobal |
| BHD/ETH | bitmart |
| BHD/USDT | bitmart |
| BHD/BTC | bitmax |
| BHD/USDT | bitmax |
| BHD/USDT | bkex |
| BHD/USDT | coinall |
| BHD/USDT | coineal |
| BHD/BTC | huobikorea |
| BHD/HT | huobikorea |
| BHD/USDT | huobikorea |
| BHD/BTC | huobipro |
| BHD/HT | huobipro |
| BHD/USDT | huobipro |
Kirjeldus
Kirjeldus
BHD is a new cryptocurrency based on the CPoC (Conditioned Proof of Capacity) mechanism. By using the hard disk as a consensus participant, it can significantly lower energy consumption and entry barrier, making the mining of cryptocurrency safer, more decentralized and for everyone. BHD generates its unique value through mathematics and code.
Seotud mündid
