Identifier on DigiFinex: usdt_bhd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-18 |
1.6607 USDT |
12,137.7800 |
1.6700 USDT |
1.6497 USDT |
1.6993 USDT |
1.6513 USDT |
| 2019-12-17 |
1.6897 USDT |
12,157.9800 |
1.7116 USDT |
1.6478 USDT |
1.7393 USDT |
1.6677 USDT |
| 2019-12-16 |
1.7516 USDT |
12,314.0700 |
1.7913 USDT |
1.7103 USDT |
1.7932 USDT |
1.7120 USDT |
| 2019-12-15 |
1.8051 USDT |
13,462.6200 |
1.8194 USDT |
1.7900 USDT |
1.8194 USDT |
1.7909 USDT |
| 2019-12-14 |
1.8301 USDT |
11,330.5300 |
1.8425 USDT |
1.8120 USDT |
1.8718 USDT |
1.8176 USDT |
| 2019-12-13 |
1.8589 USDT |
11,341.7900 |
1.8746 USDT |
1.8338 USDT |
1.8748 USDT |
1.8432 USDT |
| 2019-12-12 |
1.8699 USDT |
12,402.4700 |
1.8686 USDT |
1.8684 USDT |
1.8748 USDT |
1.8713 USDT |
| 2019-12-11 |
1.8808 USDT |
12,798.6600 |
1.8918 USDT |
1.8685 USDT |
1.9051 USDT |
1.8699 USDT |
| 2019-12-10 |
1.8716 USDT |
12,152.4900 |
1.8523 USDT |
1.7712 USDT |
1.9309 USDT |
1.8910 USDT |
| 2019-12-09 |
1.8422 USDT |
12,579.3000 |
1.8292 USDT |
1.8214 USDT |
1.8706 USDT |
1.8551 USDT |
| 2019-12-08 |
1.8098 USDT |
12,603.5400 |
1.7903 USDT |
1.7782 USDT |
1.8403 USDT |
1.8293 USDT |
| 2019-12-07 |
1.7931 USDT |
11,679.5700 |
1.7943 USDT |
1.7866 USDT |
1.7980 USDT |
1.7920 USDT |
| 2019-12-06 |
1.7959 USDT |
12,835.3900 |
1.7990 USDT |
1.7928 USDT |
1.8018 USDT |
1.7928 USDT |
| 2019-12-05 |
1.8147 USDT |
11,926.8100 |
1.8310 USDT |
1.7965 USDT |
1.8316 USDT |
1.7983 USDT |
| 2019-12-04 |
1.8385 USDT |
12,149.7700 |
1.8471 USDT |
1.7968 USDT |
1.8494 USDT |
1.8298 USDT |
| 2019-12-03 |
1.8270 USDT |
11,956.8700 |
1.8074 USDT |
1.7983 USDT |
1.8560 USDT |
1.8466 USDT |
| 2019-12-02 |
1.8051 USDT |
12,172.5100 |
1.8060 USDT |
1.8038 USDT |
1.8126 USDT |
1.8043 USDT |
| 2019-12-01 |
1.8171 USDT |
12,151.0300 |
1.8290 USDT |
1.8037 USDT |
1.8318 USDT |
1.8052 USDT |
| 2019-11-30 |
1.8458 USDT |
11,861.2300 |
1.8613 USDT |
1.8270 USDT |
1.8617 USDT |
1.8303 USDT |
| 2019-11-29 |
1.8740 USDT |
12,480.5200 |
1.8809 USDT |
1.8650 USDT |
1.8813 USDT |
1.8671 USDT |
| 2019-11-28 |
1.8839 USDT |
11,624.1900 |
1.8858 USDT |
1.8670 USDT |
1.9113 USDT |
1.8820 USDT |
| 2019-11-27 |
1.8783 USDT |
12,179.3200 |
1.8733 USDT |
1.8591 USDT |
1.9103 USDT |
1.8833 USDT |
| 2019-11-26 |
1.8904 USDT |
11,951.7400 |
1.9070 USDT |
1.8460 USDT |
1.9225 USDT |
1.8738 USDT |
| 2019-11-25 |
1.9070 USDT |
12,318.0900 |
1.9081 USDT |
1.9009 USDT |
1.9338 USDT |
1.9060 USDT |
| 2019-11-24 |
1.9149 USDT |
12,388.8100 |
1.9259 USDT |
1.8243 USDT |
1.9259 USDT |
1.9039 USDT |
| 2019-11-23 |
1.9248 USDT |
12,693.9400 |
1.9241 USDT |
1.9024 USDT |
1.9417 USDT |
1.9256 USDT |
| 2019-11-22 |
1.9118 USDT |
11,497.9600 |
1.8992 USDT |
1.8992 USDT |
1.9335 USDT |
1.9245 USDT |
| 2019-11-21 |
1.9433 USDT |
13,004.0100 |
1.9836 USDT |
1.8538 USDT |
1.9869 USDT |
1.9030 USDT |
| 2019-11-20 |
2.0099 USDT |
12,614.2800 |
2.0356 USDT |
1.9829 USDT |
2.0759 USDT |
1.9842 USDT |
| 2019-11-19 |
2.0595 USDT |
11,928.8900 |
2.0793 USDT |
2.0340 USDT |
2.0831 USDT |
2.0398 USDT |
| 2019-11-18 |
2.1044 USDT |
12,681.1300 |
2.1279 USDT |
2.0518 USDT |
2.1319 USDT |
2.0809 USDT |
| 2019-11-17 |
2.1005 USDT |
12,052.4500 |
2.0772 USDT |
2.0754 USDT |
2.1396 USDT |
2.1238 USDT |
| 2019-11-16 |
2.0643 USDT |
9,847.8400 |
2.0496 USDT |
2.0494 USDT |
2.1327 USDT |
2.0790 USDT |
| 2019-11-15 |
2.0549 USDT |
12,092.3400 |
2.0578 USDT |
2.0490 USDT |
2.0610 USDT |
2.0520 USDT |
| 2019-11-14 |
2.0756 USDT |
11,971.9700 |
2.0894 USDT |
2.0616 USDT |
2.0952 USDT |
2.0618 USDT |
| 2019-11-13 |
2.0832 USDT |
11,808.1400 |
2.0845 USDT |
2.0718 USDT |
2.0952 USDT |
2.0818 USDT |
| 2019-11-12 |
2.1028 USDT |
12,339.8500 |
2.1142 USDT |
2.0087 USDT |
2.1160 USDT |
2.0914 USDT |
| 2019-11-11 |
2.0718 USDT |
12,086.5000 |
2.0296 USDT |
2.0239 USDT |
2.1389 USDT |
2.1139 USDT |
| 2019-11-10 |
2.0293 USDT |
12,238.8100 |
2.0298 USDT |
2.0220 USDT |
2.0770 USDT |
2.0288 USDT |
| 2019-11-09 |
2.0293 USDT |
12,251.5200 |
2.0287 USDT |
2.0275 USDT |
2.0322 USDT |
2.0299 USDT |
| 2019-11-08 |
2.0292 USDT |
12,658.9200 |
2.0286 USDT |
2.0268 USDT |
2.0322 USDT |
2.0299 USDT |
| 2019-11-07 |
2.0546 USDT |
12,252.2300 |
2.0810 USDT |
2.0239 USDT |
2.0829 USDT |
2.0282 USDT |
| 2019-11-06 |
2.0678 USDT |
11,785.2400 |
2.0566 USDT |
2.0435 USDT |
2.1303 USDT |
2.0790 USDT |
| 2019-11-05 |
2.0644 USDT |
11,975.1100 |
2.0703 USDT |
2.0541 USDT |
2.0703 USDT |
2.0585 USDT |
| 2019-11-04 |
2.0765 USDT |
12,206.7000 |
2.0710 USDT |
2.0396 USDT |
2.1032 USDT |
2.0820 USDT |
| 2019-11-03 |
2.0743 USDT |
12,542.6600 |
2.0804 USDT |
2.0658 USDT |
2.0826 USDT |
2.0682 USDT |
| 2019-11-02 |
2.0828 USDT |
12,117.0300 |
2.0829 USDT |
2.0778 USDT |
2.0848 USDT |
2.0827 USDT |
| 2019-11-01 |
2.0832 USDT |
11,742.3700 |
2.0844 USDT |
2.0798 USDT |
2.0854 USDT |
2.0820 USDT |
| 2019-10-31 |
2.0722 USDT |
12,451.1600 |
2.0505 USDT |
2.0360 USDT |
2.1300 USDT |
2.0939 USDT |
| 2019-10-30 |
2.0570 USDT |
8,630.0000 |
2.0617 USDT |
2.0468 USDT |
2.0659 USDT |
2.0524 USDT |