Identifier on Bithumb Global: BHD-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-30 |
6.0450 USDT |
390,160.5236 BHD |
6.0618 USDT |
5.8750 USDT |
6.2710 USDT |
5.9383 USDT |
| 2019-10-29 |
6.0236 USDT |
548,741.1677 BHD |
5.8406 USDT |
5.8075 USDT |
6.1102 USDT |
6.0645 USDT |
| 2019-10-28 |
5.9348 USDT |
648,385.8197 BHD |
6.0076 USDT |
5.8009 USDT |
6.0099 USDT |
5.8391 USDT |
| 2019-10-27 |
5.9648 USDT |
600,617.3506 BHD |
5.5488 USDT |
5.2560 USDT |
6.9600 USDT |
6.0089 USDT |
| 2019-10-26 |
5.8245 USDT |
1,844,538.8083 BHD |
6.1982 USDT |
5.4506 USDT |
6.3859 USDT |
5.5441 USDT |
| 2019-10-25 |
5.9460 USDT |
781,015.9564 BHD |
5.2960 USDT |
5.2576 USDT |
12.6200 USDT |
6.1958 USDT |
| 2019-10-24 |
5.4834 USDT |
459,112.8351 BHD |
6.1052 USDT |
5.2000 USDT |
6.1332 USDT |
5.2965 USDT |
| 2019-10-23 |
6.9343 USDT |
724,605.7330 BHD |
7.6949 USDT |
5.8800 USDT |
7.7600 USDT |
6.1058 USDT |
| 2019-10-22 |
7.9985 USDT |
640,208.3321 BHD |
8.7851 USDT |
7.6319 USDT |
8.8200 USDT |
7.6932 USDT |
| 2019-10-21 |
8.8920 USDT |
575,374.0632 BHD |
10.0389 USDT |
8.6296 USDT |
10.0589 USDT |
8.7889 USDT |
| 2019-10-20 |
9.6235 USDT |
496,243.9959 BHD |
8.6162 USDT |
8.5995 USDT |
20.0500 USDT |
10.0269 USDT |
| 2019-10-19 |
8.4926 USDT |
448,860.8641 BHD |
8.5859 USDT |
8.2828 USDT |
8.9030 USDT |
8.6022 USDT |
| 2019-10-18 |
8.5410 USDT |
431,527.3179 BHD |
8.6980 USDT |
8.3700 USDT |
9.0289 USDT |
8.5870 USDT |
| 2019-10-17 |
8.9246 USDT |
344,575.7383 BHD |
10.6701 USDT |
8.5100 USDT |
10.7333 USDT |
8.7012 USDT |
| 2019-10-16 |
10.7581 USDT |
254,308.0935 BHD |
11.1740 USDT |
10.5200 USDT |
11.3088 USDT |
10.6763 USDT |
| 2019-10-15 |
11.5097 USDT |
376,177.4888 BHD |
11.8600 USDT |
11.1733 USDT |
11.9094 USDT |
11.1758 USDT |
| 2019-10-14 |
11.8569 USDT |
187,727.8158 BHD |
11.8375 USDT |
11.8000 USDT |
11.9099 USDT |
11.8562 USDT |
| 2019-10-13 |
11.8539 USDT |
191,405.3265 BHD |
11.8264 USDT |
11.8000 USDT |
11.9200 USDT |
11.8298 USDT |
| 2019-10-12 |
11.8321 USDT |
362,311.3791 BHD |
11.7103 USDT |
11.6300 USDT |
12.0950 USDT |
11.8279 USDT |
| 2019-10-11 |
11.7086 USDT |
235,155.8275 BHD |
12.2775 USDT |
11.1672 USDT |
12.3497 USDT |
11.7033 USDT |
| 2019-10-10 |
13.7241 USDT |
233,532.3620 BHD |
15.7002 USDT |
10.5200 USDT |
15.7002 USDT |
12.2883 USDT |
| 2019-10-09 |
15.2552 USDT |
260,442.0998 BHD |
14.5318 USDT |
14.5201 USDT |
15.7497 USDT |
15.7034 USDT |
| 2019-10-08 |
14.0429 USDT |
556,645.6059 BHD |
13.0142 USDT |
12.9664 USDT |
14.7200 USDT |
14.5252 USDT |
| 2019-10-07 |
12.9525 USDT |
226,389.8917 BHD |
12.6177 USDT |
12.1100 USDT |
13.2040 USDT |
13.0149 USDT |
| 2019-10-06 |
12.4787 USDT |
272,751.7976 BHD |
12.1454 USDT |
12.0001 USDT |
12.9199 USDT |
12.6079 USDT |
| 2019-10-05 |
12.1751 USDT |
187,823.2652 BHD |
12.1616 USDT |
12.0417 USDT |
12.2300 USDT |
12.1422 USDT |
| 2019-10-04 |
12.1187 USDT |
277,366.4096 BHD |
12.1041 USDT |
12.0000 USDT |
12.2297 USDT |
12.1664 USDT |
| 2019-10-03 |
12.2489 USDT |
480,578.6169 BHD |
12.3449 USDT |
12.0024 USDT |
12.4457 USDT |
12.0994 USDT |
| 2019-10-02 |
12.2610 USDT |
164,868.9802 BHD |
11.5349 USDT |
11.4858 USDT |
14.0000 USDT |
12.3379 USDT |
| 2019-10-01 |
11.5307 USDT |
156,029.5440 BHD |
11.5578 USDT |
11.3995 USDT |
11.6208 USDT |
11.5338 USDT |
| 2019-09-30 |
11.3914 USDT |
176,952.2062 BHD |
11.3778 USDT |
11.3127 USDT |
11.5800 USDT |
11.5534 USDT |
| 2019-09-29 |
11.6599 USDT |
144,132.4141 BHD |
12.0241 USDT |
10.5200 USDT |
12.0498 USDT |
11.3846 USDT |
| 2019-09-28 |
12.0366 USDT |
178,270.6725 BHD |
12.3641 USDT |
11.9500 USDT |
12.4220 USDT |
12.0208 USDT |
| 2019-09-27 |
12.1252 USDT |
150,671.6742 BHD |
12.3885 USDT |
10.9600 USDT |
12.4214 USDT |
12.3666 USDT |
| 2019-09-26 |
12.3519 USDT |
201,269.4305 BHD |
12.3225 USDT |
12.3000 USDT |
12.4219 USDT |
12.3827 USDT |
| 2019-09-25 |
12.3982 USDT |
168,596.2778 BHD |
13.4537 USDT |
12.3000 USDT |
13.4976 USDT |
12.3255 USDT |
| 2019-09-24 |
13.2437 USDT |
290,667.7666 BHD |
13.1473 USDT |
12.3000 USDT |
13.5189 USDT |
13.4569 USDT |
| 2019-09-23 |
13.3645 USDT |
344,349.5495 BHD |
13.4832 USDT |
12.8751 USDT |
13.5200 USDT |
12.8857 USDT |
| 2019-09-22 |
13.3788 USDT |
131,509.4970 BHD |
13.3076 USDT |
13.2300 USDT |
15.3300 USDT |
13.4771 USDT |
| 2019-09-21 |
13.3918 USDT |
138,950.9249 BHD |
13.2853 USDT |
13.1900 USDT |
13.5499 USDT |
13.2982 USDT |
| 2019-09-20 |
13.0216 USDT |
146,323.1476 BHD |
12.9853 USDT |
12.8751 USDT |
13.3218 USDT |
13.2953 USDT |
| 2019-09-19 |
13.0514 USDT |
433,625.8178 BHD |
13.1785 USDT |
12.8384 USDT |
13.4848 USDT |
12.9879 USDT |
| 2019-09-18 |
13.2414 USDT |
417,745.8484 BHD |
13.2389 USDT |
13.0654 USDT |
13.2999 USDT |
13.1731 USDT |
| 2019-09-17 |
13.0930 USDT |
314,481.3440 BHD |
12.9117 USDT |
12.0418 USDT |
13.2998 USDT |
13.2350 USDT |
| 2019-09-16 |
13.3701 USDT |
315,597.5879 BHD |
13.8588 USDT |
12.0418 USDT |
14.0220 USDT |
12.9139 USDT |
| 2019-09-15 |
13.9167 USDT |
193,311.5534 BHD |
14.1287 USDT |
13.5100 USDT |
15.3300 USDT |
13.8567 USDT |
| 2019-09-14 |
14.1461 USDT |
415,552.3369 BHD |
14.2734 USDT |
13.5100 USDT |
14.3197 USDT |
14.1248 USDT |
| 2019-09-13 |
14.5330 USDT |
281,636.5369 BHD |
14.6522 USDT |
13.8500 USDT |
14.6750 USDT |
14.2680 USDT |
| 2019-09-12 |
14.5706 USDT |
521,201.7821 BHD |
14.4780 USDT |
14.2300 USDT |
14.7894 USDT |
14.6443 USDT |
| 2019-09-11 |
14.7439 USDT |
201,730.1069 BHD |
14.4300 USDT |
13.5100 USDT |
15.3397 USDT |
14.4860 USDT |