Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
| # | Exchange | Pares | Precio | Volumen | Precio x Volumen | Volumen (%) | Actualizado | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.21 | DigiFinex | 0 | /cdn/crypto/logos/exchanges/DGFX.png | $ 0.00000000 | 1735776121 | BHD/USDT | https://www.digifinex.com/en-ww/trade/USDT/BHD | USDT | 1 | https://www.digifinex.com/en-ww/trade/USDT/BHD | 0 | 15 horas hace |
| 0.00134458 | DigiFinex | 0 | /cdn/crypto/logos/exchanges/DGFX.png | ETH 0.00000000 | 1735776121 | BHD/ETH | https://www.digifinex.com/en-ww/trade/ETH/BHD | ETH | 2 | https://www.digifinex.com/en-ww/trade/ETH/BHD | 0 | 15 horas hace |
| 5.142E-5 | DigiFinex | 0 | /cdn/crypto/logos/exchanges/DGFX.png | BTC 0.00000000 | 1735776121 | BHD/BTC | https://www.digifinex.com/en-ww/trade/BTC/BHD | BTC | 3 | https://www.digifinex.com/en-ww/trade/BTC/BHD | 0 | 15 horas hace |
| Fecha | Precio | Variación(Ptos) | Variación % | Precio Mínimo | Precio Máximo | Avg. Vol. diario | |
|---|---|---|---|---|---|---|---|
| 1 | 5.12542064 | -0.14849581 | -2.89724142524 | 4.69634337 | 5.25522426 | 0 | CX |
| 4 | 5.07198087 | -0.09505604 | -1.87414034943 | 4.69634337 | 5.56892277 | 0 | CX |
| 12 | 3.1143212 | 1.86260363 | 59.8076919619 | 3.02814951 | 5.56892277 | 0 | CX |
| 26 | 3.2330325 | 1.74389233 | 53.9398329587 | 2.55413475 | 5.56892277 | 0 | CX |
| 52 | 2.12165553 | 2.8552693 | 134.577421246 | 1.9813576 | 5.56892277 | 0 | CX |
| 156 | 2.44936239 | 2.52756244 | 103.192669665 | 0.79751802 | 5.56892277 | 0 | CX |
| 260 | 1.53164557 | 3.44527926 | 224.939720225 | 0.37853191 | 5.56892277 | 3620.68686852 | CX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735775400 | 4.85816211 | 0.06 | 1.26 | 4.80177185 | 4.87789916 | 4.77303579 | 0 |
| 1735689000 | 4.79757238 | 0.04 | 0.81 | 4.76164626 | 4.94234385 | 4.72909225 | 0 |
| 1735602600 | 4.75920021 | -0.06 | -1.18 | 5.07198087 | 5.25522426 | 4.69634337 | 0 |
| 1735516200 | 4.81598228 | -0.07 | -1.44 | 4.89222169 | 4.89222169 | 4.77610093 | 0 |
| 1735429800 | 4.88611145 | 0.04 | 0.81 | 4.84735363 | 4.89642116 | 4.8350699 | 0 |
| 1735343400 | 4.84695975 | -0.07 | -1.45 | 4.92259651 | 4.99552036 | 4.80482671 | 0 |
| 1735257000 | 4.91835282 | -0.18 | -3.55 | 5.12542064 | 5.13489838 | 4.89066521 | 0 |
| 1735170600 | 5.09917176 | 0.03 | 0.64 | 5.07411583 | 5.10782112 | 5.0218006 | 0 |
| 1735084200 | 5.06688874 | 0.2 | 4.06 | 4.86720946 | 5.10672588 | 4.80428423 | 0 |
| 1734997800 | 4.86916856 | -0.02 | -0.36 | 5.07198087 | 5.25522426 | 4.75036419 | 0 |
| 1734911400 | 4.88665496 | -0.1 | -2.10 | 4.99054187 | 5.00624708 | 4.84452655 | 0 |
| 1734825000 | 4.99151165 | -0.02 | -0.39 | 5.02363527 | 5.11633987 | 4.95910677 | 0 |
| 1734738600 | 5.01107388 | -0.02 | -0.49 | 5.01258511 | 5.04243802 | 4.73941636 | 0 |
| 1734652200 | 5.03566498 | -0.13 | -2.53 | 5.1641903 | 5.28304403 | 4.91719227 | 0 |
| 1734565800 | 5.16658441 | -0.29 | -5.30 | 5.45688888 | 5.47499746 | 5.15957124 | 0 |
| 1734479400 | 5.45597977 | 0.01 | 0.14 | 5.45109024 | 5.56892277 | 5.42093755 | 0 |
| 1734393000 | 5.44817524 | 0.07 | 1.24 | 5.07198087 | 5.54021756 | 5.05129254 | 0 |
| 1734306600 | 5.3814002 | 0.17 | 3.20 | 5.2186487 | 5.40291587 | 5.20987594 | 0 |
| 1734220200 | 5.21453613 | 0.01 | 0.12 | 5.21516911 | 5.27638719 | 5.17610842 | 0 |
| 1734133800 | 5.208466 | 0.07 | 1.28 | 5.14696357 | 5.23933497 | 5.10569696 | 0 |
| 1734047400 | 5.14284945 | -0.06 | -1.24 | 5.20335485 | 5.27161953 | 5.10666211 | 0 |
| 1733961000 | 5.20733887 | 0.24 | 4.85 | 4.97991079 | 5.24211576 | 4.92531817 | 0 |
| 1733874600 | 4.96665265 | -0.04 | -0.84 | 4.99870685 | 5.0513198 | 4.8532767 | 0 |
| 1733788200 | 5.00849105 | -0.19 | -3.64 | 5.07198087 | 5.25522426 | 4.9104979 | 0 |
| 1733701800 | 5.19763849 | 0.06 | 1.15 | 5.13695466 | 5.19763849 | 5.08910527 | 0 |
| 1733615400 | 5.13879087 | -0 | -0.05 | 5.13540332 | 5.17130631 | 5.09820198 | 0 |
| 1733529000 | 5.14149505 | 0.16 | 3.19 | 4.97424584 | 5.24640265 | 4.96128955 | 0 |
| 1733442600 | 4.98247459 | -0.11 | -2.09 | 5.07198087 | 5.32825043 | 4.80969619 | 0 |
| 1733356200 | 5.08862038 | 0.15 | 3.01 | 4.93480259 | 5.1028848 | 4.86907652 | 0 |
| 1733269800 | 4.93998058 | 0.02 | 0.42 | 4.92924615 | 4.94777791 | 4.8195966 | 0 |
| 1733183400 | 4.91939099 | -0.09 | -1.73 | 5.00114005 | 5.04630275 | 4.85746074 | 0 |
| 1733097000 | 5.00615555 | 0.05 | 0.92 | 4.96047865 | 5.02989 | 4.92544569 | 0 |
| 1733010600 | 4.96075581 | -0.05 | -0.94 | 5.01268281 | 5.01268281 | 4.944015 | 0 |
| 1732924200 | 5.00797119 | 0.09 | 1.82 | 4.91870299 | 5.0743395 | 4.90789759 | 0 |
| 1732837800 | 4.91849217 | -0.02 | -0.39 | 4.94148308 | 4.97047367 | 4.86966682 | 0 |
| 1732751400 | 4.93779164 | 0.21 | 4.44 | 4.71943198 | 5.00625068 | 4.7186036 | 0 |
| 1732665000 | 4.72808339 | -0.05 | -0.97 | 4.78645949 | 4.8845128 | 4.66442492 | 0 |
| 1732578600 | 4.774347 | -0.25 | -4.97 | 4.54958246 | 5.08402189 | 4.47863623 | 0 |
| 1732492200 | 5.02420809 | -0 | -0.03 | 5.03082121 | 5.07258094 | 4.92563852 | 0 |
| 1732405800 | 5.02590186 | -0.07 | -1.29 | 5.08467595 | 5.08957936 | 5.00164756 | 0 |
| 1732319400 | 5.09157549 | 0.02 | 0.47 | 5.06556365 | 5.12943295 | 4.9997733 | 0 |
| 1732233000 | 5.06755875 | 0.22 | 4.64 | 4.84927519 | 5.08980921 | 4.84140844 | 0 |
| 1732146600 | 4.84295773 | 0.1 | 2.06 | 4.74817781 | 4.88184873 | 4.7126286 | 0 |
| 1732060200 | 4.74499852 | 0.09 | 1.94 | 4.6558604 | 4.83595947 | 4.64993682 | 0 |
| 1731973800 | 4.65471939 | 0.04 | 0.78 | 4.54958246 | 4.76345521 | 4.47863623 | 0 |
| 1731887400 | 4.61855519 | -0.03 | -0.69 | 4.65772541 | 4.69912828 | 4.56470406 | 0 |
| 1731801000 | 4.65068601 | -0.04 | -0.75 | 4.67840242 | 4.7171623 | 4.63791174 | 0 |
| 1731714600 | 4.68576062 | 0.2 | 4.37 | 4.50779908 | 4.72436316 | 4.48208291 | 0 |
| 1731628200 | 4.4895095 | -0.16 | -3.47 | 4.64990597 | 4.71936616 | 4.4586575 | 0 |
| 1731541800 | 4.65075337 | 0.13 | 2.81 | 4.53452 | 4.80506942 | 4.4386577 | 0 |
| 1731455400 | 4.52362359 | -0.04 | -0.84 | 4.54958246 | 4.62674743 | 4.38539172 | 0 |
| 1731369000 | 4.56180654 | 0.43 | 10.37 | 4.13858343 | 4.60770197 | 4.12898897 | 0 |
| 1731282600 | 4.13316993 | 0.18 | 4.65 | 3.9478939 | 4.188159 | 3.93767264 | 0 |
| 1731196200 | 3.94962624 | 0.01 | 0.36 | 3.93559681 | 3.95629027 | 3.8966693 | 0 |
| 1731109800 | 3.93541838 | 0.02 | 0.60 | 3.90534951 | 3.97417775 | 3.8915962 | 0 |
| 1731023400 | 3.91177444 | 0.02 | 0.55 | 3.88958517 | 3.95660342 | 3.83114839 | 0 |
| 1730937000 | 3.89038578 | 0.32 | 8.89 | 3.57529173 | 3.93220977 | 3.573491 | 0 |
| 1730850600 | 3.57275261 | 0.09 | 2.69 | 3.48724475 | 3.62186025 | 3.47047669 | 0 |
| 1730764200 | 3.47903246 | -0.06 | -1.75 | 3.46190086 | 3.55845939 | 3.39885531 | 0 |
| 1730677800 | 3.54102904 | -0.02 | -0.52 | 3.56387906 | 3.56387906 | 3.47010441 | 0 |
| 1730591400 | 3.55970838 | -0.01 | -0.33 | 3.57661991 | 3.59212921 | 3.5530207 | 0 |
| 1730505000 | 3.57139461 | -0.04 | -1.23 | 3.61008404 | 3.67847161 | 3.5393075 | 0 |
| 1730418600 | 3.61579886 | -0.11 | -2.87 | 3.71825013 | 3.73568356 | 3.58154234 | 0 |
| 1730332200 | 3.72282496 | -0.01 | -0.31 | 3.73897959 | 3.74890827 | 3.67366384 | 0 |
| 1730245800 | 3.73421655 | 0.14 | 3.92 | 3.586708 | 3.78213742 | 3.58512426 | 0 |
| 1730159400 | 3.59327227 | 0.1 | 2.84 | 3.46190086 | 3.60941095 | 3.39885531 | 0 |
| 1730073000 | 3.49392472 | 0.05 | 1.36 | 3.44514 | 3.50790376 | 3.43770363 | 0 |
| 1729986600 | 3.44719782 | 0.04 | 1.11 | 3.42615573 | 3.46057268 | 3.41243328 | 0 |
| 1729900200 | 3.40949874 | -0.09 | -2.62 | 3.5075973 | 3.53400867 | 3.37032698 | 0 |
| 1729813800 | 3.50110501 | 0.07 | 2.13 | 3.4267522 | 3.53476711 | 3.42043217 | 0 |
| 1729727400 | 3.42820687 | -0.03 | -1.00 | 3.46190086 | 3.46215796 | 3.35313367 | 0 |
| 1729641000 | 3.46281202 | -0.01 | -0.21 | 3.46255801 | 3.48299643 | 3.42343458 | 0 |
| 1729554600 | 3.47022576 | -0.08 | -2.20 | 3.54664667 | 3.56966021 | 3.43680944 | 0 |
| 1729468200 | 3.548125 | 0.03 | 0.96 | 3.51605846 | 3.56356951 | 3.50101297 | 0 |
| 1729381800 | 3.51424385 | -0 | -0.12 | 3.52036797 | 3.52828408 | 3.49848927 | 0 |
| 1729295400 | 3.51864129 | 0.06 | 1.66 | 3.12377579 | 3.54718916 | 3.10904345 | 0 |
| 1729209000 | 3.46123086 | -0.02 | -0.50 | 3.12377579 | 3.46798384 | 3.10904345 | 0 |
| 1729122600 | 3.47860259 | 0.04 | 1.30 | 3.44164344 | 3.51505474 | 3.43429552 | 0 |
| 1729036200 | 3.43389701 | 0.03 | 1.01 | 3.39664631 | 3.48606569 | 3.33524106 | 0 |
| 1728949800 | 3.39958239 | 0.17 | 5.33 | 3.12377579 | 3.41830493 | 3.10904345 | 0 |
| 1728863400 | 3.22746268 | -0.02 | -0.61 | 3.25276286 | 3.25317577 | 3.19001967 | 0 |
| 1728777000 | 3.24732726 | 0.04 | 1.12 | 3.21545405 | 3.26291883 | 3.21231435 | 0 |
| 1728690600 | 3.21121345 | 0.12 | 3.75 | 3.09825656 | 3.26056533 | 3.08980106 | 0 |
| 1728604200 | 3.09519193 | -0.02 | -0.70 | 3.1143212 | 3.14811442 | 3.02814951 | 0 |
| 1728517800 | 3.11698013 | -0.08 | -2.54 | 3.19569798 | 3.21389037 | 3.10200765 | 0 |
| 1728431400 | 3.1981286 | -0.01 | -0.37 | 3.20334516 | 3.24897064 | 3.1812577 | 0 |
| 1728345000 | 3.21004004 | -0.02 | -0.67 | 3.12377579 | 3.31260032 | 3.10904345 | 0 |
| 1728258600 | 3.23171049 | 0.04 | 1.28 | 3.18898252 | 3.23472473 | 3.17957369 | 0 |
| 1728172200 | 3.19097608 | 0 | 0.06 | 3.19722823 | 3.20693787 | 3.1732624 | 0 |
| 1728085800 | 3.18921391 | 0.06 | 2.07 | 3.12377579 | 3.21158933 | 3.10904345 | 0 |
| 1727999400 | 3.12454092 | 0 | 0.11 | 3.32491489 | 3.33687056 | 3.0886729 | 0 |
| 1727913000 | 3.12110658 | -0.01 | -0.32 | 3.12800355 | 3.20268698 | 3.08409704 | 0 |
|
BHDR/BTC 0.00005142 BTC
+0.00%
|
BHDR/EUR 4.83 €
+3.10%
|
|
BHDR/USD $ 4.98
+2.54%
|
BHDR/GBP £ 4.03
+3.92%
|
Parece que no se ha autenticado. Haga click al botón de abajo para iniciar la sesión y ver los símbolos recientemente consultados.
Soporte: (55) 4170 8128 | soporte@advfn.mx
Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones
Hot Features
Premium
Mejores Criptomonedas
DeFi
Tokens
Todas las Monedas
Nuevas Criptomonedas
Rompimiento de Volumen Promedio
Rankings de Criptomonedas
Alarmas Trader de Criptomoneda
Convertidor de Criptomoneda
Algoritmos
Plataformas
