Identifier on DigiFinex: usdt_bhd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-12 |
1.9334 USDT |
15,308.4400 |
1.9209 USDT |
1.9084 USDT |
2.0098 USDT |
1.9459 USDT |
| 2019-04-11 |
1.9143 USDT |
18,060.4200 |
1.9078 USDT |
1.8672 USDT |
1.9522 USDT |
1.9209 USDT |
| 2019-04-10 |
1.9457 USDT |
17,570.4600 |
2.0223 USDT |
1.7670 USDT |
2.0697 USDT |
1.8691 USDT |
| 2019-04-09 |
2.0138 USDT |
15,735.8400 |
2.0093 USDT |
1.9744 USDT |
2.0652 USDT |
2.0184 USDT |
| 2019-04-08 |
2.0228 USDT |
16,039.5500 |
2.0659 USDT |
1.9668 USDT |
2.1101 USDT |
1.9797 USDT |
| 2019-04-07 |
2.1560 USDT |
9,395.9800 |
2.2104 USDT |
2.0302 USDT |
2.2445 USDT |
2.1017 USDT |
| 2019-04-06 |
2.1823 USDT |
14,769.0100 |
2.1542 USDT |
2.1303 USDT |
2.2411 USDT |
2.2104 USDT |
| 2019-04-05 |
2.1276 USDT |
14,348.8700 |
2.1291 USDT |
2.0918 USDT |
2.1542 USDT |
2.1261 USDT |
| 2019-04-04 |
2.1262 USDT |
17,420.5600 |
2.1233 USDT |
2.0303 USDT |
2.1542 USDT |
2.1291 USDT |
| 2019-04-03 |
2.1751 USDT |
10,278.4000 |
2.2619 USDT |
2.0882 USDT |
2.3671 USDT |
2.0882 USDT |
| 2019-04-02 |
2.2109 USDT |
14,766.9500 |
2.1327 USDT |
2.0931 USDT |
2.3557 USDT |
2.2891 USDT |
| 2019-04-01 |
2.0477 USDT |
17,052.8200 |
1.9627 USDT |
1.9370 USDT |
2.1669 USDT |
2.1327 USDT |
| 2019-03-31 |
1.9460 USDT |
14,766.0600 |
1.9293 USDT |
1.9065 USDT |
1.9884 USDT |
1.9627 USDT |
| 2019-03-30 |
1.9367 USDT |
15,282.0500 |
1.9440 USDT |
1.9025 USDT |
1.9785 USDT |
1.9293 USDT |
| 2019-03-29 |
1.9304 USDT |
16,329.4100 |
1.9169 USDT |
1.8883 USDT |
1.9783 USDT |
1.9440 USDT |
| 2019-03-28 |
1.9187 USDT |
10,938.6900 |
1.9204 USDT |
1.8883 USDT |
1.9462 USDT |
1.9169 USDT |
| 2019-03-27 |
1.9157 USDT |
13,623.7600 |
1.9175 USDT |
1.8845 USDT |
1.9410 USDT |
1.9139 USDT |
| 2019-03-26 |
1.9076 USDT |
14,693.6100 |
1.8976 USDT |
1.8655 USDT |
1.9410 USDT |
1.9175 USDT |
| 2019-03-25 |
1.9128 USDT |
14,309.0400 |
1.9280 USDT |
1.8341 USDT |
1.9280 USDT |
1.8976 USDT |
| 2019-03-24 |
1.9220 USDT |
12,825.5100 |
1.9159 USDT |
1.8754 USDT |
1.9405 USDT |
1.9280 USDT |
| 2019-03-23 |
1.9212 USDT |
10,524.8600 |
1.9264 USDT |
1.8913 USDT |
1.9472 USDT |
1.9159 USDT |
| 2019-03-22 |
1.9104 USDT |
13,780.9500 |
1.9151 USDT |
1.8929 USDT |
1.9492 USDT |
1.9057 USDT |
| 2019-03-21 |
1.8986 USDT |
11,235.5100 |
1.9032 USDT |
1.8726 USDT |
1.9392 USDT |
1.8940 USDT |
| 2019-03-20 |
1.9291 USDT |
15,891.6200 |
1.9760 USDT |
1.8407 USDT |
2.1180 USDT |
1.8822 USDT |
| 2019-03-19 |
1.9745 USDT |
11,421.8000 |
1.9730 USDT |
1.9480 USDT |
2.0088 USDT |
1.9760 USDT |
| 2019-03-18 |
1.9763 USDT |
8,985.7300 |
1.9547 USDT |
1.9470 USDT |
2.0059 USDT |
1.9980 USDT |
| 2019-03-17 |
1.9712 USDT |
8,724.1000 |
1.9622 USDT |
1.9513 USDT |
2.0572 USDT |
1.9803 USDT |
| 2019-03-16 |
1.9832 USDT |
14,754.5300 |
1.9838 USDT |
1.9484 USDT |
2.0044 USDT |
1.9825 USDT |
| 2019-03-15 |
1.9919 USDT |
12,640.9500 |
2.0000 USDT |
1.9539 USDT |
2.0196 USDT |
1.9838 USDT |
| 2019-03-14 |
1.9987 USDT |
10,228.4700 |
2.0100 USDT |
1.9873 USDT |
2.0774 USDT |
1.9873 USDT |
| 2019-03-13 |
1.9993 USDT |
15,409.3700 |
1.9550 USDT |
1.9550 USDT |
2.0774 USDT |
2.0437 USDT |
| 2019-03-12 |
1.9417 USDT |
15,896.0500 |
1.9285 USDT |
1.8814 USDT |
2.1165 USDT |
1.9550 USDT |
| 2019-03-11 |
1.8929 USDT |
15,246.8000 |
1.8557 USDT |
1.8463 USDT |
2.0618 USDT |
1.9302 USDT |
| 2019-03-10 |
1.9314 USDT |
14,489.2500 |
1.9499 USDT |
1.7008 USDT |
2.2596 USDT |
1.9128 USDT |
| 2019-03-09 |
2.2826 USDT |
13,834.0900 |
2.5021 USDT |
0.2919 USDT |
2.5780 USDT |
2.0630 USDT |
| 2019-03-08 |
2.4869 USDT |
14,544.4800 |
2.5181 USDT |
2.3600 USDT |
2.6980 USDT |
2.4557 USDT |
| 2019-03-07 |
2.5927 USDT |
15,984.0600 |
2.7200 USDT |
2.3500 USDT |
2.9126 USDT |
2.4654 USDT |
| 2019-03-06 |
2.6504 USDT |
12,426.6800 |
2.5970 USDT |
2.3514 USDT |
2.7729 USDT |
2.7039 USDT |
| 2019-03-05 |
2.6908 USDT |
19,445.4200 |
2.7925 USDT |
2.5327 USDT |
2.8800 USDT |
2.5892 USDT |
| 2019-03-04 |
2.7041 USDT |
18,972.5600 |
2.6292 USDT |
2.3683 USDT |
3.1875 USDT |
2.7789 USDT |
| 2019-03-03 |
2.7360 USDT |
17,969.7600 |
2.8619 USDT |
2.5299 USDT |
2.8868 USDT |
2.6101 USDT |
| 2019-03-02 |
2.7293 USDT |
18,804.3800 |
2.6679 USDT |
2.6101 USDT |
3.0202 USDT |
2.7907 USDT |
| 2019-03-01 |
2.8235 USDT |
13,500.3600 |
2.9791 USDT |
2.6070 USDT |
5.1900 USDT |
2.6679 USDT |
| 2019-02-28 |
2.8475 USDT |
26,471.0000 |
2.7850 USDT |
2.6078 USDT |
3.1217 USDT |
2.9100 USDT |
| 2019-02-27 |
2.7771 USDT |
26,970.6800 |
2.7938 USDT |
2.5742 USDT |
3.1217 USDT |
2.7605 USDT |
| 2019-02-26 |
2.8909 USDT |
16,719.1300 |
3.0309 USDT |
2.5867 USDT |
3.1555 USDT |
2.7509 USDT |
| 2019-02-25 |
3.0124 USDT |
12,177.3700 |
3.1186 USDT |
2.4390 USDT |
3.8825 USDT |
2.9063 USDT |