Identifier on Bithumb Global: BHD-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-19 |
3.1120 USDT |
130,827.8203 BHD |
3.0844 USDT |
3.0413 USDT |
3.2967 USDT |
3.1290 USDT |
| 2019-12-18 |
3.0528 USDT |
222,912.9377 BHD |
3.0053 USDT |
2.9941 USDT |
3.1039 USDT |
3.0818 USDT |
| 2019-12-17 |
3.0848 USDT |
208,893.0485 BHD |
3.4959 USDT |
2.0000 USDT |
3.5637 USDT |
3.0013 USDT |
| 2019-12-16 |
3.2315 USDT |
240,930.3470 BHD |
3.1104 USDT |
3.0693 USDT |
3.5694 USDT |
3.4989 USDT |
| 2019-12-15 |
3.0307 USDT |
120,959.3979 BHD |
3.3306 USDT |
2.2570 USDT |
3.3326 USDT |
3.1043 USDT |
| 2019-12-14 |
3.3265 USDT |
109,319.9117 BHD |
3.3303 USDT |
3.3194 USDT |
3.3326 USDT |
3.3255 USDT |
| 2019-12-13 |
3.3709 USDT |
114,319.5865 BHD |
3.4897 USDT |
3.3100 USDT |
3.4929 USDT |
3.3263 USDT |
| 2019-12-12 |
3.2274 USDT |
115,450.0271 BHD |
3.2563 USDT |
3.1108 USDT |
3.5488 USDT |
3.4902 USDT |
| 2019-12-11 |
3.3620 USDT |
108,204.7204 BHD |
3.1715 USDT |
3.1156 USDT |
8.3700 USDT |
3.2510 USDT |
| 2019-12-10 |
3.1445 USDT |
117,664.3336 BHD |
2.9452 USDT |
2.9416 USDT |
3.2812 USDT |
3.1746 USDT |
| 2019-12-09 |
2.9469 USDT |
167,394.8741 BHD |
2.9511 USDT |
2.9416 USDT |
2.9534 USDT |
2.9503 USDT |
| 2019-12-08 |
2.9470 USDT |
105,761.3285 BHD |
2.9423 USDT |
2.9391 USDT |
2.9534 USDT |
2.9457 USDT |
| 2019-12-07 |
2.9579 USDT |
158,843.5966 BHD |
3.0279 USDT |
2.4710 USDT |
3.0397 USDT |
2.9430 USDT |
| 2019-12-06 |
3.0382 USDT |
183,201.9956 BHD |
3.3709 USDT |
3.0190 USDT |
3.3718 USDT |
3.0299 USDT |
| 2019-12-05 |
3.1051 USDT |
110,500.9597 BHD |
3.0389 USDT |
3.0389 USDT |
3.7200 USDT |
3.3665 USDT |
| 2019-12-04 |
3.0345 USDT |
186,395.9060 BHD |
3.2382 USDT |
2.8897 USDT |
3.2500 USDT |
3.0504 USDT |
| 2019-12-03 |
3.2504 USDT |
120,168.2412 BHD |
3.3406 USDT |
3.1754 USDT |
3.4597 USDT |
3.2473 USDT |
| 2019-12-02 |
3.4224 USDT |
76,623.6928 BHD |
3.3640 USDT |
3.1541 USDT |
3.4907 USDT |
3.3366 USDT |
| 2019-12-01 |
3.4070 USDT |
83,229.8699 BHD |
2.7618 USDT |
2.7529 USDT |
3.5157 USDT |
3.3568 USDT |
| 2019-11-30 |
3.2771 USDT |
74,544.7776 BHD |
3.5169 USDT |
2.0000 USDT |
3.5169 USDT |
2.7627 USDT |
| 2019-11-29 |
3.3547 USDT |
101,833.4417 BHD |
3.6046 USDT |
1.6500 USDT |
3.6172 USDT |
3.5169 USDT |
| 2019-11-28 |
3.4731 USDT |
154,594.0917 BHD |
3.4637 USDT |
3.4500 USDT |
3.6329 USDT |
3.5800 USDT |
| 2019-11-27 |
3.4671 USDT |
100,920.6110 BHD |
3.4614 USDT |
3.4500 USDT |
3.4845 USDT |
3.4634 USDT |
| 2019-11-26 |
3.4481 USDT |
88,185.7601 BHD |
3.2211 USDT |
3.1499 USDT |
3.4845 USDT |
3.4563 USDT |
| 2019-11-25 |
3.5480 USDT |
178,484.3014 BHD |
4.1566 USDT |
3.1100 USDT |
4.1800 USDT |
3.2135 USDT |
| 2019-11-24 |
4.1864 USDT |
357,941.1183 BHD |
4.3201 USDT |
4.1500 USDT |
4.3615 USDT |
4.1571 USDT |
| 2019-11-23 |
4.2684 USDT |
329,110.6182 BHD |
4.7534 USDT |
3.8600 USDT |
4.7619 USDT |
4.3381 USDT |
| 2019-11-22 |
5.0097 USDT |
394,528.5279 BHD |
5.0694 USDT |
4.0000 USDT |
5.0853 USDT |
4.7631 USDT |
| 2019-11-21 |
5.1319 USDT |
610,794.7207 BHD |
5.0577 USDT |
5.0101 USDT |
7.1600 USDT |
5.0621 USDT |
| 2019-11-20 |
5.0657 USDT |
3,965,236.0853 BHD |
5.5239 USDT |
5.0100 USDT |
5.6300 USDT |
5.0484 USDT |
| 2019-11-19 |
5.5705 USDT |
2,616,669.5517 BHD |
5.5677 USDT |
5.4950 USDT |
5.6300 USDT |
5.5447 USDT |
| 2019-11-18 |
5.5955 USDT |
2,406,267.2312 BHD |
6.0367 USDT |
5.1065 USDT |
6.0606 USDT |
5.5753 USDT |
| 2019-11-17 |
5.6735 USDT |
2,053,742.4176 BHD |
5.6046 USDT |
5.5090 USDT |
6.0797 USDT |
6.0200 USDT |
| 2019-11-16 |
5.5539 USDT |
2,024,692.7988 BHD |
5.6133 USDT |
5.4195 USDT |
5.6450 USDT |
5.5910 USDT |
| 2019-11-15 |
5.8427 USDT |
2,299,128.2900 BHD |
5.8497 USDT |
5.3925 USDT |
5.9415 USDT |
5.6067 USDT |
| 2019-11-14 |
5.8599 USDT |
2,718,016.6176 BHD |
6.1315 USDT |
5.8000 USDT |
6.4300 USDT |
5.8423 USDT |
| 2019-11-13 |
5.9504 USDT |
2,682,566.0872 BHD |
5.7225 USDT |
5.3482 USDT |
6.2719 USDT |
6.1334 USDT |
| 2019-11-12 |
5.9945 USDT |
2,880,261.0117 BHD |
6.0516 USDT |
4.8887 USDT |
6.0700 USDT |
5.7222 USDT |
| 2019-11-11 |
6.1040 USDT |
3,216,262.0581 BHD |
6.1459 USDT |
5.8300 USDT |
6.2721 USDT |
6.0551 USDT |
| 2019-11-10 |
6.2083 USDT |
3,910,050.6645 BHD |
6.3115 USDT |
6.1211 USDT |
6.3203 USDT |
6.1272 USDT |
| 2019-11-09 |
6.9630 USDT |
2,232,987.2368 BHD |
7.6202 USDT |
6.3097 USDT |
7.7098 USDT |
6.3158 USDT |
| 2019-11-08 |
7.2342 USDT |
2,744,304.3104 BHD |
7.1025 USDT |
6.5704 USDT |
7.7900 USDT |
7.6284 USDT |
| 2019-11-07 |
6.6679 USDT |
2,280,596.0105 BHD |
5.6987 USDT |
5.6735 USDT |
7.2700 USDT |
7.1116 USDT |
| 2019-11-06 |
5.4963 USDT |
2,089,885.3533 BHD |
5.0050 USDT |
4.9901 USDT |
6.5900 USDT |
5.6941 USDT |
| 2019-11-05 |
5.0065 USDT |
2,205,251.9463 BHD |
5.0216 USDT |
4.9900 USDT |
5.0380 USDT |
4.9933 USDT |
| 2019-11-04 |
5.0650 USDT |
1,759,599.7611 BHD |
5.4896 USDT |
4.9900 USDT |
5.5010 USDT |
5.0176 USDT |
| 2019-11-03 |
5.7540 USDT |
1,600,293.2166 BHD |
5.8039 USDT |
5.3733 USDT |
5.9629 USDT |
5.4895 USDT |
| 2019-11-02 |
5.9257 USDT |
1,712,327.8888 BHD |
5.8061 USDT |
5.8000 USDT |
5.9886 USDT |
5.8050 USDT |
| 2019-11-01 |
5.8878 USDT |
1,275,445.7731 BHD |
5.8494 USDT |
5.7848 USDT |
6.2310 USDT |
5.8070 USDT |
| 2019-10-31 |
5.8947 USDT |
605,649.7346 BHD |
5.9393 USDT |
5.8400 USDT |
6.0096 USDT |
5.8506 USDT |