Identifier on Huobi: bhdht
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-06-03 |
2.0877 HT |
60.9360 BHD |
2.0900 HT |
2.0654 HT |
2.1438 HT |
2.1118 HT |
| 2020-06-02 |
2.1119 HT |
56.2272 BHD |
2.1351 HT |
2.0796 HT |
2.1525 HT |
2.0861 HT |
| 2020-06-01 |
2.1298 HT |
58.8672 BHD |
2.1487 HT |
2.0791 HT |
2.1869 HT |
2.1562 HT |
| 2020-05-31 |
2.1055 HT |
54.4963 BHD |
2.1172 HT |
2.0822 HT |
2.1206 HT |
2.1063 HT |
| 2020-05-30 |
2.0941 HT |
202.3723 BHD |
2.1248 HT |
2.0699 HT |
2.1519 HT |
2.1206 HT |
| 2020-05-29 |
2.0165 HT |
81.9559 BHD |
2.0269 HT |
1.9712 HT |
2.0503 HT |
1.9865 HT |
| 2020-05-28 |
2.0677 HT |
57.4242 BHD |
2.0665 HT |
2.0587 HT |
2.0772 HT |
2.0667 HT |
| 2020-05-27 |
1.9781 HT |
1,128.5424 BHD |
2.0482 HT |
1.9161 HT |
2.1149 HT |
2.0481 HT |
| 2020-05-26 |
2.2322 HT |
371.6340 BHD |
2.1828 HT |
2.1062 HT |
2.2821 HT |
2.2258 HT |
| 2020-05-25 |
1.9237 HT |
386.3050 BHD |
1.8724 HT |
1.8111 HT |
1.9920 HT |
1.9596 HT |
| 2020-05-24 |
1.6784 HT |
68.8768 BHD |
1.6934 HT |
1.6477 HT |
1.7242 HT |
1.6740 HT |
| 2020-05-23 |
1.7011 HT |
298.1371 BHD |
1.7237 HT |
1.5911 HT |
1.7535 HT |
1.6886 HT |
| 2020-05-22 |
1.7639 HT |
73.3009 BHD |
1.7486 HT |
1.7308 HT |
1.8272 HT |
1.7515 HT |
| 2020-05-21 |
1.8092 HT |
121.1520 BHD |
1.8250 HT |
1.7612 HT |
1.8701 HT |
1.8406 HT |
| 2020-05-20 |
1.8363 HT |
97.2525 BHD |
1.8310 HT |
1.8003 HT |
1.8701 HT |
1.8419 HT |
| 2020-05-19 |
1.8714 HT |
65.7459 BHD |
1.8711 HT |
1.8461 HT |
1.8952 HT |
1.8629 HT |
| 2020-05-18 |
1.8722 HT |
63.8669 BHD |
1.8909 HT |
1.8302 HT |
1.9139 HT |
1.8648 HT |
| 2020-05-17 |
1.9153 HT |
81.5289 BHD |
1.9194 HT |
1.8834 HT |
1.9441 HT |
1.9165 HT |
| 2020-05-16 |
1.8825 HT |
460.8170 BHD |
1.8743 HT |
1.8241 HT |
1.9361 HT |
1.9106 HT |
| 2020-05-15 |
1.9702 HT |
360.4910 BHD |
1.9832 HT |
1.9455 HT |
2.0246 HT |
1.9484 HT |
| 2020-05-14 |
2.0273 HT |
456.5944 BHD |
2.0853 HT |
2.0237 HT |
2.0905 HT |
2.0608 HT |
| 2020-05-13 |
2.1601 HT |
48.0892 BHD |
2.1798 HT |
2.1151 HT |
2.2220 HT |
2.1323 HT |
| 2020-05-12 |
2.2502 HT |
51.8846 BHD |
2.2336 HT |
2.1915 HT |
2.2865 HT |
2.2646 HT |
| 2020-05-11 |
2.3355 HT |
63.4884 BHD |
2.3938 HT |
2.2882 HT |
2.4162 HT |
2.3639 HT |
| 2020-05-10 |
2.4367 HT |
170.0809 BHD |
2.3959 HT |
2.3592 HT |
2.4737 HT |
2.4124 HT |
| 2020-05-09 |
2.5172 HT |
206.6950 BHD |
2.3818 HT |
2.3500 HT |
2.6556 HT |
2.4483 HT |
| 2020-05-08 |
2.3952 HT |
157.0412 BHD |
2.3938 HT |
2.3323 HT |
2.4151 HT |
2.3814 HT |
| 2020-05-07 |
2.4553 HT |
103.1418 BHD |
2.5045 HT |
2.3909 HT |
2.5381 HT |
2.4757 HT |
| 2020-05-06 |
2.3578 HT |
381.5420 BHD |
2.3229 HT |
2.3016 HT |
2.4779 HT |
2.3838 HT |
| 2020-05-05 |
2.3264 HT |
47.5388 BHD |
2.3546 HT |
2.2827 HT |
2.3703 HT |
2.3121 HT |
| 2020-05-04 |
2.2631 HT |
95.2143 BHD |
2.3108 HT |
2.2231 HT |
2.4574 HT |
2.2596 HT |
| 2020-05-03 |
2.2842 HT |
257.9261 BHD |
2.4056 HT |
2.1613 HT |
2.4817 HT |
2.3783 HT |
| 2020-05-02 |
2.6466 HT |
524.4810 BHD |
2.7445 HT |
2.4922 HT |
2.7797 HT |
2.6531 HT |
| 2020-05-01 |
2.7518 HT |
928.2991 BHD |
2.7420 HT |
2.6073 HT |
2.9231 HT |
2.7337 HT |
| 2020-04-30 |
2.4371 HT |
3,397.4313 BHD |
2.1515 HT |
2.1508 HT |
2.7991 HT |
2.6627 HT |
| 2020-04-29 |
1.8071 HT |
61.6060 BHD |
1.7995 HT |
1.7720 HT |
1.9270 HT |
1.7942 HT |
| 2020-04-28 |
1.6838 HT |
76.1699 BHD |
1.6881 HT |
1.6617 HT |
1.7103 HT |
1.6882 HT |
| 2020-04-27 |
1.7215 HT |
82.2935 BHD |
1.7401 HT |
1.6921 HT |
1.7449 HT |
1.7161 HT |
| 2020-04-26 |
1.7310 HT |
85.2660 BHD |
1.7257 HT |
1.7122 HT |
1.7529 HT |
1.7337 HT |
| 2020-04-25 |
1.6763 HT |
153.2319 BHD |
1.7238 HT |
1.6565 HT |
1.7238 HT |
1.6785 HT |
| 2020-04-24 |
1.6145 HT |
69.6796 BHD |
1.6145 HT |
1.5994 HT |
1.6247 HT |
1.6205 HT |
| 2020-04-23 |
1.6373 HT |
83.2055 BHD |
1.6368 HT |
1.6066 HT |
1.7212 HT |
1.6483 HT |
| 2020-04-22 |
1.6731 HT |
119.6752 BHD |
1.6629 HT |
1.6263 HT |
1.7003 HT |
1.6643 HT |
| 2020-04-21 |
1.6388 HT |
141.8337 BHD |
1.6163 HT |
1.6013 HT |
1.7100 HT |
1.7076 HT |
| 2020-04-20 |
1.5938 HT |
85.1355 BHD |
1.6073 HT |
1.5755 HT |
1.6261 HT |
1.6146 HT |
| 2020-04-19 |
1.6104 HT |
824.1478 BHD |
1.5382 HT |
1.5366 HT |
1.6533 HT |
1.6269 HT |
| 2020-04-18 |
1.5616 HT |
97.4235 BHD |
1.5469 HT |
1.5309 HT |
1.6249 HT |
1.5554 HT |
| 2020-04-17 |
1.5120 HT |
266.5464 BHD |
1.4533 HT |
1.4456 HT |
1.5862 HT |
1.4966 HT |
| 2020-04-16 |
1.4592 HT |
102.3384 BHD |
1.4708 HT |
1.4383 HT |
1.5004 HT |
1.4615 HT |
| 2020-04-15 |
1.4002 HT |
139.3565 BHD |
1.3845 HT |
1.3739 HT |
1.4344 HT |
1.4265 HT |