USDBHD: US Dollar / Bahraini Dinar Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.3768

CLOSE 0.3768

Low

LOW 0.3709

High

HIGH 0.382

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2023	0.3766	0.3772	0.3762	0.377
01/02/2023	0.377	0.3772	0.3768	0.377
01/03/2023	0.3769	0.3771	0.3769	0.3769
01/04/2023	0.377	0.3772	0.3769	0.377
01/05/2023	0.3771	0.3773	0.3769	0.377
01/06/2023	0.377	0.377	0.377	0.377
01/08/2023	0.377	0.3771	0.3709	0.3769
01/09/2023	0.3769	0.3771	0.3769	0.3769
01/10/2023	0.3769	0.3771	0.3768	0.3768
01/11/2023	0.3768	0.3771	0.3766	0.377
01/12/2023	0.377	0.3771	0.3769	0.3769
01/13/2023	0.3769	0.3769	0.3756	0.3763
01/15/2023	0.3769	0.377	0.3749	0.3769
01/16/2023	0.377	0.3771	0.3768	0.377
01/17/2023	0.377	0.3771	0.3767	0.377
01/18/2023	0.377	0.3772	0.3769	0.377
01/19/2023	0.3769	0.3772	0.3769	0.377
01/20/2023	0.3769	0.3769	0.3769	0.3769
01/22/2023	0.377	0.3771	0.3746	0.3771
01/23/2023	0.377	0.3771	0.3769	0.377
01/24/2023	0.3771	0.3771	0.3769	0.377
01/25/2023	0.377	0.3772	0.3769	0.377
01/26/2023	0.377	0.3771	0.3769	0.377
01/27/2023	0.3771	0.3773	0.3769	0.3769
01/29/2023	0.377	0.3773	0.3769	0.377
01/30/2023	0.377	0.3771	0.3769	0.3769
01/31/2023	0.3769	0.3771	0.3769	0.377
02/01/2023	0.377	0.3771	0.3768	0.3769
02/02/2023	0.3769	0.3775	0.3769	0.3769
02/03/2023	0.377	0.3805	0.3758	0.3758
02/05/2023	0.3758	0.382	0.3758	0.377
02/06/2023	0.3769	0.3771	0.3767	0.377
02/07/2023	0.377	0.3771	0.3769	0.3769
02/08/2023	0.3769	0.3771	0.3768	0.3769
02/09/2023	0.3768	0.3771	0.3768	0.3769
02/10/2023	0.3761	0.3768	0.376	0.376
02/12/2023	0.3769	0.3781	0.3769	0.3769
02/13/2023	0.3769	0.3771	0.3763	0.3769
02/14/2023	0.3769	0.3772	0.3767	0.3769
02/15/2023	0.3769	0.3772	0.3768	0.3769
02/16/2023	0.3769	0.3772	0.3768	0.3769
02/17/2023	0.3736	0.376	0.3736	0.376
02/19/2023	0.3769	0.3772	0.3748	0.377
02/20/2023	0.3769	0.3771	0.3768	0.377
02/21/2023	0.3769	0.3771	0.3769	0.377
02/22/2023	0.377	0.3772	0.3769	0.377
02/23/2023	0.377	0.3774	0.3769	0.377
02/24/2023	0.377	0.377	0.3757	0.3767
02/26/2023	0.377	0.3777	0.3769	0.3769
02/27/2023	0.377	0.3773	0.3769	0.377
02/28/2023	0.3771	0.3771	0.3769	0.377
03/01/2023	0.377	0.3771	0.3736	0.377
03/02/2023	0.377	0.3771	0.377	0.377
03/03/2023	0.377	0.377	0.3765	0.3765
03/05/2023	0.377	0.3771	0.3762	0.3771
03/06/2023	0.3771	0.3772	0.3769	0.377
03/07/2023	0.3771	0.3772	0.3769	0.377
03/08/2023	0.377	0.3771	0.3769	0.377
03/09/2023	0.377	0.3771	0.3769	0.377
03/10/2023	0.3769	0.3771	0.3751	0.3771
03/12/2023	0.3771	0.3771	0.3742	0.377
03/13/2023	0.377	0.3772	0.3769	0.377
03/14/2023	0.377	0.3771	0.3768	0.377
03/15/2023	0.377	0.3774	0.3769	0.3772
03/16/2023	0.3771	0.3773	0.377	0.3773
03/17/2023	0.3766	0.3766	0.372	0.372
03/19/2023	0.377	0.3773	0.3756	0.3772
03/20/2023	0.3772	0.3773	0.3767	0.3771
03/21/2023	0.3771	0.3773	0.3768	0.3772
03/22/2023	0.3772	0.3773	0.377	0.3772
03/23/2023	0.3772	0.3772	0.3769	0.3771
03/24/2023	0.3764	0.3764	0.3764	0.3764
03/26/2023	0.3764	0.3772	0.3764	0.3771
03/27/2023	0.3771	0.3772	0.3765	0.377
03/28/2023	0.377	0.3772	0.3769	0.3771
03/29/2023	0.3771	0.3772	0.377	0.377
03/30/2023	0.377	0.3771	0.3769	0.3771
03/31/2023	0.3766	0.3766	0.3766	0.3766
04/02/2023	0.377	0.3771	0.3766	0.377
04/03/2023	0.3766	0.3771	0.3766	0.377
04/04/2023	0.377	0.3771	0.3769	0.377
04/05/2023	0.377	0.3771	0.3767	0.3771
04/06/2023	0.3771	0.3771	0.3764	0.377
04/07/2023	0.3737	0.3737	0.3737	0.3737
04/09/2023	0.3737	0.3775	0.3737	0.377
04/10/2023	0.377	0.3771	0.3768	0.377
04/11/2023	0.377	0.3771	0.3768	0.377
04/12/2023	0.377	0.3771	0.3768	0.377
04/13/2023	0.377	0.3771	0.3768	0.377
04/14/2023	0.3751	0.3754	0.3751	0.3754
04/16/2023	0.3754	0.3799	0.3754	0.377
04/17/2023	0.377	0.3771	0.3769	0.377
04/18/2023	0.3769	0.3771	0.3769	0.377
04/19/2023	0.377	0.3771	0.3769	0.377
04/20/2023	0.3769	0.3771	0.3769	0.3769
04/23/2023	0.377	0.3771	0.376	0.377
04/24/2023	0.377	0.3771	0.3768	0.3769
04/25/2023	0.377	0.3772	0.3769	0.377
04/26/2023	0.377	0.3771	0.3769	0.377
04/27/2023	0.3771	0.3771	0.3769	0.3771
04/28/2023	0.377	0.377	0.372	0.372
04/30/2023	0.377	0.3771	0.372	0.377
05/01/2023	0.377	0.3785	0.3769	0.377
05/02/2023	0.377	0.3771	0.3767	0.377
05/03/2023	0.377	0.3771	0.3767	0.377
05/04/2023	0.3771	0.3771	0.3768	0.377
05/07/2023	0.377	0.3772	0.3768	0.377
05/08/2023	0.377	0.3771	0.3769	0.3769
05/09/2023	0.377	0.3771	0.3768	0.377
05/10/2023	0.3769	0.3771	0.3768	0.3769
05/11/2023	0.377	0.3771	0.3767	0.377
05/12/2023	0.3739	0.3739	0.3739	0.3739
05/14/2023	0.3769	0.3787	0.3739	0.3769
05/15/2023	0.3769	0.3771	0.3769	0.377
05/16/2023	0.377	0.3771	0.3768	0.3769
05/17/2023	0.3769	0.3771	0.3768	0.3769
05/18/2023	0.3769	0.3771	0.3768	0.377
05/19/2023	0.3763	0.3763	0.3763	0.3763
05/21/2023	0.3767	0.3771	0.3759	0.377
05/22/2023	0.377	0.3771	0.3769	0.377
05/23/2023	0.377	0.3771	0.3769	0.3769
05/24/2023	0.3769	0.3771	0.3769	0.377
05/25/2023	0.377	0.3771	0.3769	0.377
05/26/2023	0.3769	0.3769	0.3769	0.3769
05/27/2023	0.3774	0.3776	0.3768	0.377
05/28/2023	0.377	0.3778	0.3769	0.3769
05/29/2023	0.3769	0.3772	0.3769	0.377
05/30/2023	0.377	0.3771	0.3769	0.3769
05/31/2023	0.3769	0.3771	0.3769	0.377
06/01/2023	0.377	0.3771	0.3768	0.377
06/02/2023	0.3764	0.3784	0.3764	0.3764
06/04/2023	0.3767	0.3796	0.3764	0.377
06/05/2023	0.377	0.3771	0.3769	0.377
06/06/2023	0.377	0.3771	0.3769	0.377
06/07/2023	0.377	0.3771	0.3769	0.377
06/08/2023	0.377	0.3771	0.3769	0.3771
06/09/2023	0.3769	0.3769	0.3764	0.3769
06/11/2023	0.377	0.3776	0.3768	0.377
06/12/2023	0.377	0.3771	0.3769	0.3769
06/13/2023	0.3769	0.3771	0.3769	0.377
06/14/2023	0.377	0.3771	0.3769	0.377
06/15/2023	0.377	0.3771	0.3768	0.3769
06/17/2023	0.3759	0.3763	0.3759	0.3759
06/18/2023	0.3764	0.3773	0.3759	0.377
06/19/2023	0.377	0.3771	0.3769	0.377
06/20/2023	0.377	0.3772	0.3769	0.377
06/21/2023	0.377	0.3771	0.3769	0.377
06/22/2023	0.377	0.3771	0.3769	0.377
06/23/2023	0.3755	0.3755	0.3747	0.3755
06/25/2023	0.3762	0.3771	0.3754	0.377
06/26/2023	0.377	0.3771	0.3766	0.377
06/27/2023	0.377	0.3771	0.3768	0.377
06/28/2023	0.377	0.3771	0.3768	0.377
06/29/2023	0.377	0.3771	0.3768	0.377
06/30/2023	0.3766	0.3766	0.3766	0.3766
07/02/2023	0.3768	0.3771	0.3754	0.377
07/03/2023	0.377	0.3771	0.3769	0.377
07/04/2023	0.377	0.3772	0.3769	0.377
07/05/2023	0.377	0.3781	0.3769	0.3771
07/06/2023	0.3771	0.3771	0.3769	0.377
07/07/2023	0.3767	0.3767	0.374	0.374
07/09/2023	0.3755	0.3771	0.374	0.377
07/10/2023	0.377	0.3771	0.3767	0.377
07/11/2023	0.377	0.3771	0.3769	0.3769
07/12/2023	0.3769	0.3771	0.3769	0.3769
07/13/2023	0.3769	0.377	0.3768	0.377
07/14/2023	0.3763	0.3763	0.376	0.3763
07/16/2023	0.3766	0.3771	0.3763	0.3769
07/17/2023	0.3769	0.3771	0.3769	0.377
07/18/2023	0.377	0.3771	0.3768	0.377
07/19/2023	0.377	0.377	0.3768	0.377
07/20/2023	0.377	0.377	0.3768	0.3769
07/21/2023	0.3766	0.3767	0.3766	0.3767
07/22/2023	0.3766	0.3767	0.3766	0.3767
07/23/2023	0.3768	0.3771	0.3767	0.3769
07/24/2023	0.3769	0.3771	0.3769	0.377
07/25/2023	0.377	0.3771	0.3769	0.377
07/26/2023	0.377	0.3771	0.3768	0.3769
07/27/2023	0.3769	0.377	0.3768	0.3769
07/28/2023	0.3755	0.3755	0.3755	0.3755
07/30/2023	0.3762	0.377	0.3755	0.3769
07/31/2023	0.3769	0.377	0.3769	0.377
08/01/2023	0.377	0.3777	0.3768	0.377
08/02/2023	0.377	0.3771	0.3769	0.377
08/03/2023	0.377	0.3771	0.3769	0.377
08/04/2023	0.3742	0.3742	0.3742	0.3742
08/06/2023	0.3756	0.3771	0.3742	0.377
08/07/2023	0.377	0.3771	0.3769	0.377
08/08/2023	0.377	0.3771	0.3769	0.377
08/09/2023	0.377	0.3771	0.3769	0.3769
08/10/2023	0.377	0.377	0.3769	0.377
08/11/2023	0.378	0.378	0.378	0.378
08/13/2023	0.3775	0.3789	0.3769	0.377
08/14/2023	0.377	0.3773	0.3768	0.3769
08/15/2023	0.3769	0.377	0.3768	0.3769
08/16/2023	0.3769	0.377	0.3768	0.377
08/17/2023	0.377	0.377	0.3769	0.377
08/18/2023	0.376	0.376	0.376	0.376
08/20/2023	0.3765	0.377	0.376	0.3769
08/21/2023	0.3769	0.3771	0.3768	0.377
08/22/2023	0.377	0.3771	0.3769	0.377
08/23/2023	0.377	0.3771	0.377	0.377
08/24/2023	0.377	0.3771	0.3769	0.377
08/25/2023	0.3775	0.3775	0.3773	0.3773
08/27/2023	0.3771	0.3773	0.3769	0.377
08/28/2023	0.377	0.3771	0.3769	0.377
08/29/2023	0.377	0.3771	0.3769	0.377
08/30/2023	0.377	0.3771	0.3769	0.377
08/31/2023	0.377	0.3771	0.3769	0.377
09/01/2023	0.3767	0.3787	0.3767	0.3787
09/03/2023	0.3778	0.3794	0.3769	0.3769
09/04/2023	0.3769	0.3771	0.3767	0.377
09/05/2023	0.377	0.377	0.3769	0.377
09/06/2023	0.377	0.377	0.3769	0.377
09/07/2023	0.377	0.377	0.3769	0.377
09/09/2023	0.377	0.377	0.3765	0.3765
09/10/2023	0.3768	0.3771	0.3765	0.377
09/11/2023	0.377	0.377	0.3769	0.3769
09/12/2023	0.3769	0.377	0.3768	0.377
09/13/2023	0.377	0.3771	0.3765	0.377
09/14/2023	0.377	0.377	0.3764	0.377
09/15/2023	0.3765	0.3765	0.3765	0.3765
09/17/2023	0.3767	0.3771	0.3764	0.377
09/18/2023	0.377	0.377	0.3769	0.377
09/19/2023	0.377	0.377	0.3768	0.3769
09/20/2023	0.377	0.377	0.3768	0.377
09/21/2023	0.377	0.3772	0.3769	0.3769
09/22/2023	0.3756	0.3756	0.3756	0.3756
09/24/2023	0.3763	0.377	0.3756	0.377
09/25/2023	0.377	0.3771	0.3769	0.377
09/26/2023	0.377	0.3771	0.3769	0.377
09/27/2023	0.377	0.3771	0.3769	0.377
09/28/2023	0.377	0.3771	0.3766	0.377
09/29/2023	0.3778	0.3778	0.3778	0.3778
10/01/2023	0.3774	0.3786	0.3769	0.377
10/02/2023	0.377	0.377	0.3769	0.377
10/03/2023	0.377	0.3771	0.3769	0.377
10/04/2023	0.377	0.3771	0.3764	0.377
10/05/2023	0.377	0.3772	0.3764	0.3769
10/06/2023	0.3778	0.3778	0.3753	0.3753
10/08/2023	0.3761	0.3771	0.3753	0.377
10/09/2023	0.377	0.3771	0.3769	0.377
10/10/2023	0.377	0.3771	0.3769	0.377
10/11/2023	0.377	0.3771	0.3769	0.377
10/12/2023	0.377	0.3771	0.3769	0.377
10/13/2023	0.3771	0.3771	0.3771	0.3771
10/15/2023	0.3771	0.3772	0.3769	0.377
10/16/2023	0.377	0.3771	0.3769	0.377
10/17/2023	0.377	0.3771	0.3769	0.377
10/18/2023	0.377	0.3771	0.3769	0.377
10/19/2023	0.377	0.377	0.3769	0.377
10/20/2023	0.3763	0.3763	0.3763	0.3763
10/22/2023	0.3766	0.3772	0.3763	0.377
10/23/2023	0.377	0.3772	0.377	0.3771
10/24/2023	0.3771	0.3772	0.377	0.3771
10/25/2023	0.3771	0.3772	0.377	0.377
10/26/2023	0.377	0.3772	0.377	0.377
10/27/2023	0.3762	0.3762	0.3762	0.3762
10/29/2023	0.3766	0.3772	0.3762	0.3771
10/30/2023	0.3771	0.3772	0.3769	0.3771
10/31/2023	0.3771	0.3773	0.377	0.377
11/01/2023	0.377	0.3772	0.377	0.3771
11/02/2023	0.3771	0.3772	0.3769	0.3771
11/03/2023	0.374	0.374	0.374	0.374
11/05/2023	0.377	0.3772	0.374	0.377
11/06/2023	0.377	0.3772	0.3769	0.377
11/07/2023	0.377	0.3772	0.3769	0.3771
11/08/2023	0.3771	0.3772	0.3765	0.3769
11/09/2023	0.377	0.3771	0.3766	0.377
11/10/2023	0.377	0.377	0.3756	0.3756
11/12/2023	0.3763	0.377	0.3756	0.377
11/13/2023	0.377	0.3771	0.3768	0.377
11/14/2023	0.377	0.3771	0.3765	0.3769
11/15/2023	0.3769	0.377	0.3765	0.3769
11/16/2023	0.3769	0.377	0.3768	0.377
11/17/2023	0.3769	0.3769	0.3753	0.3753
11/19/2023	0.3761	0.377	0.3753	0.3769
11/20/2023	0.3769	0.377	0.3762	0.3769
11/21/2023	0.3769	0.377	0.3767	0.377
11/22/2023	0.377	0.377	0.3768	0.3769
11/23/2023	0.3769	0.377	0.3765	0.3769
11/24/2023	0.3768	0.3778	0.3757	0.3757
11/26/2023	0.3769	0.377	0.3757	0.3769
11/27/2023	0.3769	0.377	0.3764	0.3769
11/28/2023	0.3769	0.3771	0.3765	0.3768
11/29/2023	0.3768	0.3774	0.3765	0.3769
11/30/2023	0.3769	0.377	0.3764	0.3768
12/01/2023	0.3768	0.3785	0.3768	0.377
12/03/2023	0.3769	0.3777	0.3765	0.3768
12/04/2023	0.3768	0.377	0.3764	0.3769
12/05/2023	0.3769	0.3771	0.3766	0.377
12/06/2023	0.377	0.3772	0.3769	0.3769
12/07/2023	0.3769	0.3771	0.3769	0.3769
12/08/2023	0.3773	0.3773	0.3773	0.3773
12/09/2023	0.3776	0.3776	0.3776	0.3776
12/10/2023	0.3773	0.3776	0.3768	0.3769
12/11/2023	0.3769	0.3773	0.3768	0.3769
12/12/2023	0.3769	0.377	0.3769	0.3769
12/13/2023	0.377	0.377	0.3768	0.377
12/14/2023	0.377	0.3771	0.3769	0.3769
12/15/2023	0.377	0.379	0.377	0.379
12/17/2023	0.378	0.3795	0.3769	0.3769
12/18/2023	0.3769	0.377	0.3767	0.3769
12/19/2023	0.3769	0.377	0.3768	0.3768
12/20/2023	0.3768	0.377	0.3768	0.377
12/21/2023	0.377	0.377	0.3765	0.377
12/22/2023	0.3769	0.377	0.3764	0.3764
12/23/2023	0.377	0.377	0.377	0.377
12/24/2023	0.377	0.3778	0.3761	0.3761
12/25/2023	0.3761	0.3771	0.3761	0.3771
12/26/2023	0.3771	0.3771	0.3761	0.3769
12/27/2023	0.3769	0.377	0.3768	0.377
12/28/2023	0.377	0.3771	0.3769	0.3769
12/29/2023	0.3769	0.3776	0.3769	0.3776
12/31/2023	0.3772	0.3781	0.3772	0.3779

Menu

Create your free account now!

USDBHD: US Dollar / Bahraini Dinar Historical Data

2023 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

USDBHD: US Dollar / Bahraini Dinar Historical Data

2023 Historical Chart

Average

Low

High