Identifier on Bithumb Global: BHD-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-10 |
14.1019 USDT |
163,299.1095 BHD |
14.0474 USDT |
13.5101 USDT |
14.5000 USDT |
14.4248 USDT |
| 2019-09-09 |
13.8290 USDT |
226,299.7142 BHD |
12.6348 USDT |
12.5206 USDT |
14.4899 USDT |
14.0444 USDT |
| 2019-09-08 |
12.3295 USDT |
228,109.5965 BHD |
11.8152 USDT |
11.4812 USDT |
12.7475 USDT |
12.6427 USDT |
| 2019-09-07 |
11.5957 USDT |
228,491.1036 BHD |
11.5799 USDT |
11.4801 USDT |
12.2700 USDT |
12.0047 USDT |
| 2019-09-06 |
12.7087 USDT |
414,950.0232 BHD |
13.2402 USDT |
11.4800 USDT |
13.4994 USDT |
11.5756 USDT |
| 2019-09-05 |
13.0499 USDT |
182,624.2998 BHD |
12.9467 USDT |
12.8791 USDT |
13.3000 USDT |
13.2312 USDT |
| 2019-09-04 |
13.1279 USDT |
251,135.8811 BHD |
13.5540 USDT |
12.8792 USDT |
13.5999 USDT |
12.9590 USDT |
| 2019-09-03 |
13.1410 USDT |
302,088.9017 BHD |
13.2489 USDT |
12.9000 USDT |
13.5994 USDT |
13.5783 USDT |
| 2019-09-02 |
13.4253 USDT |
692,005.4262 BHD |
13.0959 USDT |
12.8829 USDT |
13.5999 USDT |
13.2598 USDT |
| 2019-09-01 |
13.1581 USDT |
222,618.7394 BHD |
13.2387 USDT |
12.8796 USDT |
13.5998 USDT |
13.1132 USDT |
| 2019-08-31 |
13.0852 USDT |
579,348.0392 BHD |
12.4750 USDT |
12.2649 USDT |
13.5899 USDT |
13.2528 USDT |
| 2019-08-30 |
12.6664 USDT |
223,709.3631 BHD |
13.0499 USDT |
11.1119 USDT |
13.5899 USDT |
12.4637 USDT |
| 2019-08-29 |
12.7691 USDT |
215,527.2753 BHD |
13.0416 USDT |
11.1090 USDT |
13.4763 USDT |
13.0482 USDT |
| 2019-08-28 |
13.1368 USDT |
222,973.0692 BHD |
14.4525 USDT |
12.3002 USDT |
18.0000 USDT |
13.0391 USDT |
| 2019-08-27 |
14.0606 USDT |
183,639.9934 BHD |
15.5661 USDT |
12.6178 USDT |
16.1373 USDT |
14.4892 USDT |
| 2019-08-26 |
15.2146 USDT |
208,984.3256 BHD |
14.2586 USDT |
14.1002 USDT |
16.5778 USDT |
15.5824 USDT |
| 2019-08-25 |
14.6092 USDT |
174,477.7881 BHD |
14.6423 USDT |
14.1001 USDT |
14.9000 USDT |
14.2416 USDT |
| 2019-08-24 |
14.5383 USDT |
179,968.4295 BHD |
14.1524 USDT |
14.1003 USDT |
14.9000 USDT |
14.6740 USDT |
| 2019-08-23 |
14.1628 USDT |
624,694.1930 BHD |
14.3615 USDT |
13.5005 USDT |
14.9426 USDT |
14.1703 USDT |
| 2019-08-22 |
13.9186 USDT |
201,367.8487 BHD |
13.6274 USDT |
12.0009 USDT |
14.9562 USDT |
14.3719 USDT |
| 2019-08-21 |
12.8101 USDT |
196,694.0081 BHD |
13.6319 USDT |
11.3500 USDT |
13.7999 USDT |
13.5621 USDT |
| 2019-08-20 |
13.0147 USDT |
163,298.0200 BHD |
11.3537 USDT |
11.3500 USDT |
13.9998 USDT |
13.6290 USDT |
| 2019-08-19 |
11.5659 USDT |
174,856.6988 BHD |
10.5814 USDT |
10.1116 USDT |
12.5796 USDT |
12.2559 USDT |
| 2019-08-18 |
10.2492 USDT |
157,702.9647 BHD |
10.1644 USDT |
10.1102 USDT |
10.5335 USDT |
10.5335 USDT |
| 2019-08-17 |
11.4528 USDT |
154,901.8713 BHD |
12.0705 USDT |
10.1100 USDT |
12.5792 USDT |
10.1728 USDT |
| 2019-08-16 |
12.7741 USDT |
146,421.5652 BHD |
12.5509 USDT |
11.6325 USDT |
13.7689 USDT |
12.0893 USDT |
| 2019-08-15 |
13.3501 USDT |
178,497.2806 BHD |
13.4617 USDT |
12.4522 USDT |
13.8000 USDT |
12.6087 USDT |
| 2019-08-14 |
13.4658 USDT |
200,906.5244 BHD |
13.2045 USDT |
12.8019 USDT |
14.2119 USDT |
13.4245 USDT |
| 2019-08-13 |
13.2080 USDT |
439,322.7075 BHD |
13.3695 USDT |
12.6534 USDT |
13.6247 USDT |
13.1914 USDT |
| 2019-08-12 |
13.3826 USDT |
180,797.1102 BHD |
13.7707 USDT |
12.4528 USDT |
13.8896 USDT |
13.3476 USDT |
| 2019-08-11 |
13.1127 USDT |
685,909.2069 BHD |
12.9253 USDT |
12.7801 USDT |
13.9999 USDT |
13.7954 USDT |
| 2019-08-10 |
13.2495 USDT |
216,076.2571 BHD |
13.0693 USDT |
12.6160 USDT |
14.0000 USDT |
12.8988 USDT |
| 2019-08-09 |
13.3739 USDT |
169,712.2859 BHD |
12.8008 USDT |
12.4568 USDT |
13.9192 USDT |
13.0536 USDT |
| 2019-08-08 |
13.4452 USDT |
178,158.9840 BHD |
12.5153 USDT |
12.4522 USDT |
14.8899 USDT |
12.8178 USDT |
| 2019-08-07 |
13.3091 USDT |
215,249.5034 BHD |
14.4510 USDT |
12.4755 USDT |
14.8900 USDT |
12.5389 USDT |
| 2019-08-06 |
14.7393 USDT |
208,711.6367 BHD |
15.6231 USDT |
14.0101 USDT |
15.8798 USDT |
14.4858 USDT |
| 2019-08-05 |
15.4292 USDT |
210,639.2472 BHD |
15.9877 USDT |
12.2100 USDT |
15.9984 USDT |
15.4608 USDT |
| 2019-08-04 |
15.4840 USDT |
159,965.6627 BHD |
15.2890 USDT |
15.1700 USDT |
15.9999 USDT |
15.9885 USDT |
| 2019-08-03 |
15.3421 USDT |
159,938.6223 BHD |
15.2278 USDT |
15.1701 USDT |
16.0000 USDT |
15.2942 USDT |
| 2019-08-02 |
15.8142 USDT |
713,925.9609 BHD |
16.0484 USDT |
15.0110 USDT |
16.3000 USDT |
15.2227 USDT |
| 2019-08-01 |
15.8830 USDT |
273,392.6938 BHD |
15.1134 USDT |
15.0122 USDT |
16.6113 USDT |
16.0192 USDT |
| 2019-07-31 |
15.7685 USDT |
300,462.1337 BHD |
15.4101 USDT |
15.0110 USDT |
17.2382 USDT |
15.0621 USDT |
| 2019-07-30 |
16.1904 USDT |
208,449.1799 BHD |
17.7134 USDT |
14.9056 USDT |
17.9743 USDT |
15.3886 USDT |
| 2019-07-29 |
16.8332 USDT |
244,386.2466 BHD |
17.3159 USDT |
15.0140 USDT |
17.9994 USDT |
17.7689 USDT |
| 2019-07-28 |
17.0940 USDT |
191,136.4507 BHD |
17.5022 USDT |
15.9974 USDT |
17.9997 USDT |
17.4136 USDT |
| 2019-07-27 |
18.5429 USDT |
206,242.6261 BHD |
19.1188 USDT |
17.4641 USDT |
19.9998 USDT |
17.5161 USDT |
| 2019-07-26 |
19.0443 USDT |
199,779.6276 BHD |
19.8630 USDT |
18.2003 USDT |
19.9984 USDT |
19.0910 USDT |
| 2019-07-25 |
19.1167 USDT |
147,380.6355 BHD |
19.3603 USDT |
15.8745 USDT |
19.8700 USDT |
19.7767 USDT |
| 2019-07-24 |
18.9424 USDT |
122,303.7282 BHD |
19.3350 USDT |
18.1201 USDT |
19.6788 USDT |
19.3855 USDT |
| 2019-07-23 |
18.5458 USDT |
100,872.0071 BHD |
17.0013 USDT |
16.1494 USDT |
20.1405 USDT |
19.3495 USDT |