Identifier on DigiFinex: usdt_bhd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-01 |
2.3610 USDT |
32,472.7600 |
2.3582 USDT |
2.3099 USDT |
2.3960 USDT |
2.3638 USDT |
| 2019-05-31 |
2.3729 USDT |
43,225.9100 |
2.4045 USDT |
2.3037 USDT |
2.4460 USDT |
2.3413 USDT |
| 2019-05-30 |
2.4082 USDT |
31,788.1800 |
2.4460 USDT |
2.2351 USDT |
2.4460 USDT |
2.3705 USDT |
| 2019-05-29 |
2.4152 USDT |
41,833.7100 |
2.3845 USDT |
2.3752 USDT |
2.4460 USDT |
2.4460 USDT |
| 2019-05-28 |
2.3971 USDT |
35,531.6500 |
2.4096 USDT |
2.3311 USDT |
2.4460 USDT |
2.3845 USDT |
| 2019-05-27 |
2.4084 USDT |
28,048.5000 |
2.4229 USDT |
2.3551 USDT |
2.4460 USDT |
2.3940 USDT |
| 2019-05-26 |
2.3416 USDT |
37,254.5300 |
2.2604 USDT |
2.2466 USDT |
2.4601 USDT |
2.4229 USDT |
| 2019-05-25 |
2.2741 USDT |
44,123.6600 |
2.2879 USDT |
2.2228 USDT |
2.2995 USDT |
2.2604 USDT |
| 2019-05-24 |
2.2986 USDT |
43,856.9700 |
2.3094 USDT |
2.2710 USDT |
2.3293 USDT |
2.2879 USDT |
| 2019-05-23 |
2.3029 USDT |
29,716.8400 |
2.2964 USDT |
2.2351 USDT |
2.3429 USDT |
2.3094 USDT |
| 2019-05-22 |
2.3015 USDT |
44,618.2500 |
2.3311 USDT |
2.1854 USDT |
2.3431 USDT |
2.2719 USDT |
| 2019-05-21 |
2.3268 USDT |
40,800.1300 |
2.3224 USDT |
2.2957 USDT |
2.3731 USDT |
2.3311 USDT |
| 2019-05-20 |
2.3246 USDT |
40,697.9800 |
2.3269 USDT |
2.2560 USDT |
2.3599 USDT |
2.3224 USDT |
| 2019-05-19 |
2.3808 USDT |
40,198.6200 |
2.4346 USDT |
2.2852 USDT |
2.4630 USDT |
2.3269 USDT |
| 2019-05-18 |
2.4599 USDT |
37,963.5700 |
2.4852 USDT |
2.3854 USDT |
2.5267 USDT |
2.4347 USDT |
| 2019-05-17 |
2.5746 USDT |
40,300.0100 |
2.6477 USDT |
2.4400 USDT |
2.6477 USDT |
2.5015 USDT |
| 2019-05-16 |
2.6146 USDT |
35,800.4300 |
2.5956 USDT |
2.5255 USDT |
3.3152 USDT |
2.6336 USDT |
| 2019-05-15 |
2.2422 USDT |
34,259.7300 |
1.8620 USDT |
1.7423 USDT |
2.6318 USDT |
2.6224 USDT |
| 2019-05-14 |
1.7446 USDT |
35,219.0200 |
1.6759 USDT |
1.6302 USDT |
1.8361 USDT |
1.8133 USDT |
| 2019-05-13 |
1.7582 USDT |
27,497.9900 |
1.8246 USDT |
1.6713 USDT |
1.8387 USDT |
1.6918 USDT |
| 2019-05-12 |
1.7588 USDT |
44,540.0500 |
1.7356 USDT |
1.6715 USDT |
1.9756 USDT |
1.7819 USDT |
| 2019-05-11 |
1.8104 USDT |
29,041.8100 |
1.8959 USDT |
1.6841 USDT |
1.9542 USDT |
1.7250 USDT |
| 2019-05-10 |
1.8253 USDT |
40,646.0700 |
1.7657 USDT |
1.7257 USDT |
1.8892 USDT |
1.8849 USDT |
| 2019-05-09 |
1.7964 USDT |
39,411.9100 |
1.8271 USDT |
1.7355 USDT |
1.8585 USDT |
1.7657 USDT |
| 2019-05-08 |
1.8781 USDT |
17,061.0100 |
1.9290 USDT |
1.7958 USDT |
1.9567 USDT |
1.8271 USDT |
| 2019-05-07 |
1.9387 USDT |
17,831.5000 |
1.9484 USDT |
1.8455 USDT |
1.9617 USDT |
1.9290 USDT |
| 2019-05-06 |
1.9277 USDT |
18,123.9700 |
1.9071 USDT |
1.8992 USDT |
1.9863 USDT |
1.9484 USDT |
| 2019-05-05 |
1.8998 USDT |
17,150.1000 |
1.8924 USDT |
1.8581 USDT |
1.9249 USDT |
1.9071 USDT |
| 2019-05-04 |
1.9302 USDT |
19,433.3600 |
1.9680 USDT |
1.8604 USDT |
1.9917 USDT |
1.8924 USDT |
| 2019-05-03 |
1.9889 USDT |
18,215.0600 |
2.0097 USDT |
1.9314 USDT |
2.0430 USDT |
1.9680 USDT |
| 2019-05-02 |
1.9635 USDT |
16,831.5100 |
1.9465 USDT |
1.9119 USDT |
2.0458 USDT |
1.9805 USDT |
| 2019-05-01 |
1.9059 USDT |
19,007.7300 |
1.8916 USDT |
1.8640 USDT |
1.9522 USDT |
1.9202 USDT |
| 2019-04-30 |
1.8633 USDT |
17,739.6900 |
1.8432 USDT |
1.8432 USDT |
1.9302 USDT |
1.8833 USDT |
| 2019-04-29 |
1.8317 USDT |
18,691.2300 |
1.8203 USDT |
1.7828 USDT |
1.8739 USDT |
1.8432 USDT |
| 2019-04-28 |
1.8669 USDT |
17,942.8000 |
1.9136 USDT |
1.7975 USDT |
1.9136 USDT |
1.8203 USDT |
| 2019-04-27 |
1.8923 USDT |
18,358.4700 |
1.8710 USDT |
1.8352 USDT |
1.9182 USDT |
1.9136 USDT |
| 2019-04-26 |
1.8699 USDT |
16,850.6600 |
1.8688 USDT |
1.8085 USDT |
1.8940 USDT |
1.8710 USDT |
| 2019-04-25 |
1.8909 USDT |
18,701.1100 |
1.9303 USDT |
1.7973 USDT |
1.9307 USDT |
1.8515 USDT |
| 2019-04-24 |
1.9193 USDT |
18,128.1700 |
1.9083 USDT |
1.7992 USDT |
1.9417 USDT |
1.9303 USDT |
| 2019-04-23 |
2.0088 USDT |
18,675.3200 |
2.1092 USDT |
1.8356 USDT |
2.1356 USDT |
1.9083 USDT |
| 2019-04-22 |
2.0986 USDT |
17,923.9400 |
2.0879 USDT |
2.0147 USDT |
2.1460 USDT |
2.1092 USDT |
| 2019-04-21 |
2.0684 USDT |
18,792.6700 |
2.0489 USDT |
2.0103 USDT |
2.1027 USDT |
2.0879 USDT |
| 2019-04-20 |
2.0745 USDT |
18,399.5500 |
2.1075 USDT |
2.0112 USDT |
2.1075 USDT |
2.0415 USDT |
| 2019-04-19 |
2.0827 USDT |
18,996.1500 |
2.0578 USDT |
2.0302 USDT |
2.1075 USDT |
2.1075 USDT |
| 2019-04-18 |
2.0736 USDT |
17,163.9600 |
2.0894 USDT |
2.0163 USDT |
2.1109 USDT |
2.0578 USDT |
| 2019-04-17 |
2.0698 USDT |
19,092.0200 |
2.0503 USDT |
1.9981 USDT |
2.1300 USDT |
2.0894 USDT |
| 2019-04-16 |
2.0130 USDT |
18,682.7000 |
2.0019 USDT |
1.9444 USDT |
2.0503 USDT |
2.0242 USDT |
| 2019-04-15 |
2.0092 USDT |
18,374.0600 |
2.0165 USDT |
1.9444 USDT |
2.0464 USDT |
2.0019 USDT |
| 2019-04-14 |
2.0029 USDT |
16,802.7800 |
1.9894 USDT |
1.9562 USDT |
2.0444 USDT |
2.0165 USDT |
| 2019-04-13 |
1.9676 USDT |
17,668.3200 |
1.9459 USDT |
1.8948 USDT |
2.0267 USDT |
1.9894 USDT |