Identifier on DigiFinex: usdt_bhd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-21 |
1.7281 USDT |
40,919.9200 |
1.7478 USDT |
1.6559 USDT |
1.8108 USDT |
1.7084 USDT |
| 2019-07-20 |
1.7570 USDT |
24,086.7900 |
1.7936 USDT |
1.6982 USDT |
1.9023 USDT |
1.7203 USDT |
| 2019-07-19 |
1.8272 USDT |
44,111.5600 |
1.8763 USDT |
1.7442 USDT |
1.8921 USDT |
1.7781 USDT |
| 2019-07-18 |
1.9662 USDT |
29,302.0600 |
2.0614 USDT |
1.8008 USDT |
2.0941 USDT |
1.8709 USDT |
| 2019-07-17 |
2.0608 USDT |
41,546.3600 |
2.0365 USDT |
1.9464 USDT |
2.5467 USDT |
2.0852 USDT |
| 2019-07-16 |
2.0443 USDT |
26,958.4200 |
2.0854 USDT |
1.8907 USDT |
2.0854 USDT |
2.0033 USDT |
| 2019-07-15 |
2.1198 USDT |
27,721.5400 |
2.1193 USDT |
2.0686 USDT |
2.2292 USDT |
2.1203 USDT |
| 2019-07-14 |
2.1517 USDT |
43,589.4700 |
2.2116 USDT |
1.9722 USDT |
2.2943 USDT |
2.0918 USDT |
| 2019-07-13 |
2.3648 USDT |
24,394.1800 |
2.5180 USDT |
2.2005 USDT |
2.5636 USDT |
2.2116 USDT |
| 2019-07-12 |
2.5028 USDT |
42,360.4500 |
2.4905 USDT |
2.4317 USDT |
2.5585 USDT |
2.5151 USDT |
| 2019-07-11 |
2.4661 USDT |
41,911.7600 |
2.4417 USDT |
2.3425 USDT |
2.5511 USDT |
2.4905 USDT |
| 2019-07-10 |
2.5863 USDT |
33,894.6700 |
2.6957 USDT |
2.3677 USDT |
2.7046 USDT |
2.4770 USDT |
| 2019-07-09 |
2.6693 USDT |
32,995.7300 |
2.6822 USDT |
2.5908 USDT |
2.8045 USDT |
2.6564 USDT |
| 2019-07-08 |
2.5975 USDT |
39,140.9100 |
2.5475 USDT |
2.4847 USDT |
2.7315 USDT |
2.6474 USDT |
| 2019-07-07 |
2.4848 USDT |
42,789.1500 |
2.4221 USDT |
2.3848 USDT |
2.5475 USDT |
2.5475 USDT |
| 2019-07-06 |
2.4214 USDT |
42,466.6100 |
2.4208 USDT |
2.3433 USDT |
2.4696 USDT |
2.4221 USDT |
| 2019-07-05 |
2.3999 USDT |
37,015.2800 |
2.3967 USDT |
2.3405 USDT |
2.4553 USDT |
2.4032 USDT |
| 2019-07-04 |
2.4631 USDT |
35,482.4300 |
2.5294 USDT |
2.3408 USDT |
2.5559 USDT |
2.3967 USDT |
| 2019-07-03 |
2.4754 USDT |
28,122.1700 |
2.4516 USDT |
2.3665 USDT |
2.5611 USDT |
2.4992 USDT |
| 2019-07-02 |
2.3948 USDT |
34,870.5300 |
2.3644 USDT |
2.3405 USDT |
2.4555 USDT |
2.4252 USDT |
| 2019-07-01 |
2.4746 USDT |
30,246.4800 |
2.5848 USDT |
2.2344 USDT |
2.5848 USDT |
2.3644 USDT |
| 2019-06-30 |
2.7521 USDT |
26,879.0700 |
2.9491 USDT |
2.5252 USDT |
2.9974 USDT |
2.5550 USDT |
| 2019-06-29 |
3.0135 USDT |
41,026.3400 |
3.1115 USDT |
2.8453 USDT |
3.1380 USDT |
2.9155 USDT |
| 2019-06-28 |
3.1397 USDT |
42,940.9400 |
3.1679 USDT |
3.0416 USDT |
3.2188 USDT |
3.1115 USDT |
| 2019-06-27 |
3.2476 USDT |
44,956.1000 |
3.3151 USDT |
2.7845 USDT |
3.3518 USDT |
3.1802 USDT |
| 2019-06-26 |
3.3881 USDT |
26,493.8400 |
3.4986 USDT |
3.1211 USDT |
4.0000 USDT |
3.2776 USDT |
| 2019-06-25 |
3.2082 USDT |
28,735.3200 |
2.9595 USDT |
2.8652 USDT |
3.5448 USDT |
3.4568 USDT |
| 2019-06-24 |
2.8496 USDT |
24,576.3200 |
2.8339 USDT |
2.7549 USDT |
2.9673 USDT |
2.8652 USDT |
| 2019-06-23 |
2.8046 USDT |
42,593.6300 |
2.8247 USDT |
2.7357 USDT |
3.0047 USDT |
2.7844 USDT |
| 2019-06-22 |
2.8535 USDT |
40,591.3700 |
2.8868 USDT |
2.7059 USDT |
2.9176 USDT |
2.8201 USDT |
| 2019-06-21 |
2.7686 USDT |
38,304.6400 |
2.6850 USDT |
2.6841 USDT |
2.9303 USDT |
2.8522 USDT |
| 2019-06-20 |
2.6281 USDT |
43,542.4200 |
2.5712 USDT |
2.5460 USDT |
2.7180 USDT |
2.6850 USDT |
| 2019-06-19 |
2.5519 USDT |
36,317.2300 |
2.5327 USDT |
2.5071 USDT |
2.5964 USDT |
2.5712 USDT |
| 2019-06-18 |
2.5485 USDT |
30,478.6000 |
2.5643 USDT |
2.4360 USDT |
2.5847 USDT |
2.5327 USDT |
| 2019-06-17 |
2.5019 USDT |
32,393.1300 |
2.4394 USDT |
2.3753 USDT |
2.5668 USDT |
2.5643 USDT |
| 2019-06-16 |
2.4496 USDT |
29,536.7000 |
2.4990 USDT |
2.3502 USDT |
2.4990 USDT |
2.4002 USDT |
| 2019-06-15 |
2.4519 USDT |
28,618.2600 |
2.4048 USDT |
2.3663 USDT |
2.5461 USDT |
2.4990 USDT |
| 2019-06-14 |
2.3693 USDT |
39,094.9400 |
2.3338 USDT |
2.2948 USDT |
2.4381 USDT |
2.4048 USDT |
| 2019-06-13 |
2.2998 USDT |
36,770.1000 |
2.2700 USDT |
2.2131 USDT |
2.3491 USDT |
2.3296 USDT |
| 2019-06-12 |
2.2374 USDT |
27,030.0900 |
2.1850 USDT |
2.1437 USDT |
2.3023 USDT |
2.2897 USDT |
| 2019-06-11 |
2.1283 USDT |
27,767.9600 |
2.0717 USDT |
2.0346 USDT |
2.1850 USDT |
2.1850 USDT |
| 2019-06-10 |
2.0719 USDT |
25,827.8500 |
2.0994 USDT |
2.0377 USDT |
2.1362 USDT |
2.0444 USDT |
| 2019-06-09 |
2.0811 USDT |
34,844.8000 |
2.0719 USDT |
1.9696 USDT |
2.1407 USDT |
2.0902 USDT |
| 2019-06-08 |
2.0728 USDT |
26,391.1400 |
2.1323 USDT |
1.9962 USDT |
2.1625 USDT |
2.0133 USDT |
| 2019-06-07 |
2.1226 USDT |
30,029.3100 |
2.1128 USDT |
2.0930 USDT |
2.1697 USDT |
2.1323 USDT |
| 2019-06-06 |
2.1213 USDT |
38,545.4100 |
2.1299 USDT |
2.0533 USDT |
2.1546 USDT |
2.1128 USDT |
| 2019-06-05 |
2.1068 USDT |
41,678.4500 |
2.1127 USDT |
2.0426 USDT |
2.1836 USDT |
2.1010 USDT |
| 2019-06-04 |
2.1518 USDT |
29,841.3100 |
2.2610 USDT |
2.0296 USDT |
2.2610 USDT |
2.0426 USDT |
| 2019-06-03 |
2.2841 USDT |
25,987.2000 |
2.3071 USDT |
2.1798 USDT |
2.3387 USDT |
2.2610 USDT |
| 2019-06-02 |
2.3354 USDT |
41,911.5900 |
2.3638 USDT |
2.2654 USDT |
2.4403 USDT |
2.3071 USDT |