Hot Features
プレミアム
登録してリアルタイムのチャート、分析ツール、価格を入手してください。
時価総額上位暗号通貨
トップ DeFi トークン
トップ トークン
トップ コイン
最新の上場暗号通貨
平均取引量ブレイクアウト
暗号通貨トップリスト
暗号通貨トレーダーアラート
暗号通貨コンバーター
アルゴリズム
プラットフォーム
| # | 取引 | ペア | 現在値 | 数量 | 売買代金 | 数量 % | 時刻 | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.21 | DigiFinex | 0 | /cdn/crypto/logos/exchanges/DGFX.png | $ 0.00000000 | 1750723321 | BHD/USDT | https://www.digifinex.com/en-ww/trade/USDT/BHD | USDT | 1 | https://www.digifinex.com/en-ww/trade/USDT/BHD | 0 | 5 時間s 前 |
| 0.00134458 | DigiFinex | 0 | /cdn/crypto/logos/exchanges/DGFX.png | ETH 0.00000000 | 1750723321 | BHD/ETH | https://www.digifinex.com/en-ww/trade/ETH/BHD | ETH | 2 | https://www.digifinex.com/en-ww/trade/ETH/BHD | 0 | 5 時間s 前 |
| 5.142E-5 | DigiFinex | 0 | /cdn/crypto/logos/exchanges/DGFX.png | BTC 0.00000000 | 1750723321 | BHD/BTC | https://www.digifinex.com/en-ww/trade/BTC/BHD | BTC | 3 | https://www.digifinex.com/en-ww/trade/BTC/BHD | 0 | 5 時間s 前 |
| Date | Price | 前日比 | 前日比 % | 安値 | 高値 | 平均出来高 | |
|---|---|---|---|---|---|---|---|
| 1 | 5.4873578 | -0.0940009 | -1.71304484647 | 5.06187581 | 5.53907192 | 0 | CX |
| 4 | 5.62928625 | -0.23592935 | -4.19110593283 | 5.06187581 | 5.69691178 | 0 | CX |
| 12 | 4.2447575 | 1.1485994 | 27.0592466119 | 3.85481856 | 5.75873096 | 0 | CX |
| 26 | 4.86720946 | 0.52614744 | 10.8100430919 | 3.85481856 | 5.75873096 | 0 | CX |
| 52 | 3.24762292 | 2.14573398 | 66.0709088726 | 2.55413475 | 5.75873096 | 0 | CX |
| 156 | 1.08358497 | 4.30977193 | 397.732715876 | 0.79751802 | 5.75873096 | 0 | CX |
| 260 | 1.40572139 | 3.98763551 | 283.671824187 | 0.37853191 | 5.75873096 | 1970.70927908 | CX |
BHDRについて
BeachHead intends to incorporate emerging Virtual Reality and blockchain technologies to
build an immersive virtual city based on a decentralized ecosystem, where anyone can
partake in gameplay, defense, commerce, entertainment, and real estate.
BHDR ニュース
ChainWire
13時間前
BHDRUSD (-0.56%)
暗号通貨チャット
投稿を表示投稿がありません
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1750722600 | 5.4243683 | 0.24 | 4.54 | 5.18187312 | 5.45393274 | 5.12727228 | 0 |
| 1750636200 | 5.1887922 | -0.02 | -0.37 | 5.27466719 | 5.31093166 | 5.06187581 | 0 |
| 1750549800 | 5.20793689 | -0.1 | -1.93 | 5.31260076 | 5.34772319 | 5.19535544 | 0 |
| 1750463400 | 5.31034136 | -0.07 | -1.36 | 5.38380306 | 5.47698638 | 5.26379495 | 0 |
| 1750377000 | 5.38331971 | -0 | -0.06 | 5.39380116 | 5.41003446 | 5.34607106 | 0 |
| 1750290600 | 5.38665636 | 0 | 0.05 | 5.37846206 | 5.42883001 | 5.32860626 | 0 |
| 1750204200 | 5.38419128 | -0.12 | -2.16 | 5.4873578 | 5.53907192 | 5.31628191 | 0 |
| 1750117800 | 5.50296531 | 0.07 | 1.34 | 5.42981625 | 5.59938758 | 5.40087707 | 0 |
| 1750031400 | 5.42998439 | 0.01 | 0.12 | 5.42062801 | 5.45969178 | 5.37544217 | 0 |
| 1749945000 | 5.4235826 | -0.03 | -0.62 | 5.45287812 | 5.45287812 | 5.36829222 | 0 |
| 1749858600 | 5.45753317 | 0 | 0.09 | 5.44675348 | 5.4602029 | 5.29296809 | 0 |
| 1749772200 | 5.45280561 | -0.13 | -2.39 | 5.58910872 | 5.59127813 | 5.44053269 | 0 |
| 1749685800 | 5.58618241 | -0.08 | -1.38 | 5.67034564 | 5.67661939 | 5.56448677 | 0 |
| 1749599400 | 5.66427242 | -0 | -0.06 | 5.32628362 | 5.6736504 | 5.21972133 | 0 |
| 1749513000 | 5.66759364 | 0.23 | 4.21 | 5.32628362 | 5.67565835 | 5.21972133 | 0 |
| 1749426600 | 5.43839824 | 0 | 0.08 | 5.42789725 | 5.47568443 | 5.401997 | 0 |
| 1749340200 | 5.43399155 | 0.06 | 1.17 | 5.36522141 | 5.44906635 | 5.35093231 | 0 |
| 1749253800 | 5.37109769 | 0.15 | 2.84 | 5.21789643 | 5.41852133 | 5.20136747 | 0 |
| 1749167400 | 5.22288108 | -0.17 | -3.11 | 5.39063318 | 5.44905093 | 5.1660373 | 0 |
| 1749081000 | 5.39074373 | -0.03 | -0.56 | 5.42646263 | 5.45048606 | 5.3601838 | 0 |
| 1748994600 | 5.42110827 | -0.03 | -0.47 | 5.4423725 | 5.49420746 | 5.39691876 | 0 |
| 1748908200 | 5.44649587 | 0.01 | 0.15 | 5.43285671 | 5.45026084 | 5.33350402 | 0 |
| 1748821800 | 5.4384327 | 0.05 | 1.00 | 5.38077648 | 5.44485197 | 5.33874011 | 0 |
| 1748735400 | 5.38478415 | 0.04 | 0.75 | 5.35438208 | 5.39570525 | 5.30262322 | 0 |
| 1748649000 | 5.34467655 | -0.08 | -1.44 | 5.43732202 | 5.46785265 | 5.33278979 | 0 |
| 1748562600 | 5.42276399 | -0.12 | -2.17 | 5.54248929 | 5.60126235 | 5.42276399 | 0 |
| 1748476200 | 5.54316855 | -0.07 | -1.20 | 5.6014197 | 5.61818467 | 5.49278878 | 0 |
| 1748389800 | 5.6104362 | -0.02 | -0.32 | 5.62928625 | 5.69691178 | 5.53217598 | 0 |
| 1748303400 | 5.6282198 | 0.03 | 0.49 | 5.60681828 | 5.67892198 | 5.59393809 | 0 |
| 1748217000 | 5.60050339 | 0.06 | 1.06 | 5.54290734 | 5.61511027 | 5.4874267 | 0 |
| 1748130600 | 5.54195247 | 0.04 | 0.73 | 5.51772079 | 5.62950633 | 5.50538102 | 0 |
| 1748044200 | 5.50194 | -0.24 | -4.11 | 5.74149446 | 5.7458302 | 5.5012484 | 0 |
| 1747957800 | 5.73799122 | 0.1 | 1.72 | 5.64033384 | 5.75873096 | 5.6209557 | 0 |
| 1747871400 | 5.64078171 | 0.14 | 2.60 | 5.49230337 | 5.6834094 | 5.46048776 | 0 |
| 1747785000 | 5.49788501 | 0.07 | 1.20 | 5.43497881 | 5.51670628 | 5.36001411 | 0 |
| 1747698600 | 5.43287831 | -0.01 | -0.25 | 5.47486171 | 5.49983178 | 5.25119448 | 0 |
| 1747612200 | 5.44672006 | 0.14 | 2.63 | 5.30802283 | 5.45046806 | 5.30545698 | 0 |
| 1747525800 | 5.30736929 | -0.02 | -0.35 | 5.32301176 | 5.3331919 | 5.28085096 | 0 |
| 1747439400 | 5.32614221 | -0.01 | -0.25 | 5.3372222 | 5.37870837 | 5.30408252 | 0 |
| 1747353000 | 5.33928619 | 0.01 | 0.25 | 5.32628362 | 5.3559072 | 5.21972133 | 0 |
| 1747266600 | 5.32595813 | -0.03 | -0.64 | 5.35517549 | 5.363106 | 5.28088387 | 0 |
| 1747180200 | 5.36011592 | 0.07 | 1.26 | 5.28650871 | 5.39622613 | 5.22175344 | 0 |
| 1747093800 | 5.2936422 | -0.06 | -1.06 | 5.35701015 | 5.43673944 | 5.19131332 | 0 |
| 1747007400 | 5.35024945 | -0.03 | -0.53 | 4.42369139 | 5.37771545 | 3.85481856 | 0 |
| 1746921000 | 5.3788616 | 0.09 | 1.64 | 4.42369139 | 5.3926725 | 3.85481856 | 0 |
| 1746834600 | 5.2922878 | -0.01 | -0.17 | 5.30889749 | 5.35128916 | 5.26318151 | 0 |
| 1746748200 | 5.30103794 | 0.31 | 6.20 | 4.9910571 | 5.33796162 | 4.98341814 | 0 |
| 1746661800 | 4.99134351 | 0.01 | 0.28 | 4.98203238 | 5.02000964 | 4.92718112 | 0 |
| 1746575400 | 4.97752284 | 0.1 | 2.12 | 4.86948068 | 4.98142716 | 4.80357361 | 0 |
| 1746489000 | 4.87416093 | 0.03 | 0.60 | 4.84617508 | 4.89398642 | 4.81466542 | 0 |
| 1746402600 | 4.84518781 | -0.08 | -1.68 | 4.93564177 | 4.95131098 | 4.84518781 | 0 |
| 1746316200 | 4.92801361 | -0.05 | -1.06 | 4.98566931 | 4.98566931 | 4.92801361 | 0 |
| 1746229800 | 4.98071551 | 0.02 | 0.46 | 4.967172 | 5.03535492 | 4.9582388 | 0 |
| 1746143400 | 4.95814367 | 0.11 | 2.33 | 4.84892965 | 5.00989739 | 4.84480474 | 0 |
| 1746057000 | 4.84540172 | 0 | 0.00 | 4.85094685 | 4.89553108 | 4.78437698 | 0 |
| 1745970600 | 4.84532511 | -0.04 | -0.91 | 4.88586309 | 4.91009528 | 4.8259773 | 0 |
| 1745884200 | 4.88980289 | 0.07 | 1.39 | 4.81946342 | 4.91476319 | 4.77675037 | 0 |
| 1745797800 | 4.82271522 | -0.05 | -0.93 | 4.86593527 | 4.90246507 | 4.81677209 | 0 |
| 1745711400 | 4.86783627 | -0.01 | -0.11 | 4.87770171 | 4.89755446 | 4.83178571 | 0 |
| 1745625000 | 4.87297621 | 0.04 | 0.85 | 4.8294497 | 4.92990638 | 4.77853361 | 0 |
| 1745538600 | 4.83196362 | 0.93 | 23.97 | 4.42369139 | 4.83288352 | 3.85481856 | 0 |
| 1745452200 | 3.89761234 | 0 | 0.00 | 4.42369139 | 4.44808504 | 3.85481856 | 0 |
| 1745365800 | 3.89761234 | -0.59 | -13.15 | 4.42369139 | 4.44808504 | 3.85481856 | 0 |
| 1745279400 | 4.4878039 | 0.11 | 2.57 | 4.3834213 | 4.55387552 | 4.38269988 | 0 |
| 1745193000 | 4.3752373 | -0 | -0.05 | 4.37366539 | 4.38648953 | 4.319099 | 0 |
| 1745106600 | 4.37763707 | 0.03 | 0.79 | 4.34415853 | 4.3956099 | 4.34040744 | 0 |
| 1745020200 | 4.34339957 | -0.02 | -0.49 | 4.36665376 | 4.37394357 | 4.33705537 | 0 |
| 1744933800 | 4.36472088 | 0.04 | 0.84 | 4.32149414 | 4.39506176 | 4.30969634 | 0 |
| 1744847400 | 4.32831295 | 0.03 | 0.65 | 4.30227746 | 4.39496252 | 4.27542131 | 0 |
| 1744761000 | 4.30051427 | -0.04 | -1.02 | 4.34822328 | 4.44646428 | 4.29927556 | 0 |
| 1744674600 | 4.34472878 | 0.05 | 1.15 | 4.3036262 | 4.41167505 | 4.3036262 | 0 |
| 1744588200 | 4.29529462 | -0.09 | -2.12 | 4.38860084 | 4.41554081 | 4.27275466 | 0 |
| 1744501800 | 4.38836945 | 0.1 | 2.37 | 4.28893448 | 4.41250908 | 4.25755543 | 0 |
| 1744415400 | 4.28671622 | 0.19 | 4.65 | 4.08660501 | 4.33197971 | 4.06269574 | 0 |
| 1744329000 | 4.09631722 | -0.16 | -3.67 | 4.24339127 | 4.24497038 | 4.03664071 | 0 |
| 1744242600 | 4.25245662 | -0.09 | -2.01 | 4.42369139 | 4.44808504 | 3.85481856 | 0 |
| 1744156200 | 4.3397035 | 0 | 0.00 | 4.42369139 | 4.44808504 | 4.24945318 | 0 |
| 1744069800 | 4.3397035 | 0 | 0.00 | 0 | 0 | 0 | 0 |
| 1743983400 | 4.3397035 | 0 | 0.00 | 0 | 0 | 0 | 0 |
| 1743897000 | 4.3397035 | 0.03 | 0.66 | 4.42369139 | 4.44808504 | 4.24945318 | 0 |
| 1743810600 | 4.31125745 | 0.03 | 0.71 | 4.27767093 | 4.35406563 | 4.19880653 | 0 |
| 1743724200 | 4.28099986 | 0.03 | 0.80 | 4.24111337 | 4.30853219 | 4.17699571 | 0 |
| 1743637800 | 4.24684156 | -0.13 | -3.02 | 4.37962137 | 4.53789315 | 4.23280235 | 0 |
| 1743551400 | 4.37904906 | 0.14 | 3.31 | 4.2447575 | 4.39596984 | 4.23801943 | 0 |
| 1743465000 | 4.2387645 | 0.01 | 0.18 | 4.42369139 | 4.44808504 | 4.18260409 | 0 |
| 1743378600 | 4.2311276 | -0.01 | -0.26 | 4.24675106 | 4.2939973 | 4.19377972 | 0 |
| 1743292200 | 4.24203636 | -0.09 | -2.17 | 4.3371577 | 4.34826134 | 4.20071524 | 0 |
| 1743205800 | 4.33594162 | -0.14 | -3.22 | 4.48042719 | 4.49902066 | 4.29794738 | 0 |
| 1743119400 | 4.48035057 | 0.01 | 0.29 | 4.46779124 | 4.51280636 | 4.4162756 | 0 |
| 1743033000 | 4.46735571 | -0.03 | -0.60 | 4.49204862 | 4.54025127 | 4.41702942 | 0 |
| 1742946600 | 4.49433836 | 0.01 | 0.17 | 4.50012208 | 4.55246044 | 4.44108318 | 0 |
| 1742860200 | 4.48683104 | 0.08 | 1.83 | 4.41982306 | 4.56266165 | 4.40047063 | 0 |
| 1742773800 | 4.40635308 | 0.1 | 2.28 | 4.31591713 | 4.41420234 | 4.31591713 | 0 |
| 1742687400 | 4.30829617 | -0.01 | -0.33 | 4.32072952 | 4.34373792 | 4.30381852 | 0 |
