Identifier on Huobi: bhdht
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-23 |
1.1562 HT |
152.8578 BHD |
1.1778 HT |
1.1318 HT |
1.2007 HT |
1.1483 HT |
| 2020-02-22 |
1.2037 HT |
100.8555 BHD |
1.1955 HT |
1.1828 HT |
1.2326 HT |
1.1949 HT |
| 2020-02-21 |
1.2172 HT |
114.0813 BHD |
1.2087 HT |
1.1915 HT |
1.2382 HT |
1.2149 HT |
| 2020-02-20 |
0.0000 HT |
0.0000 BHD |
1.1808 HT |
1.1808 HT |
1.1808 HT |
1.1808 HT |
| 2020-02-19 |
1.1401 HT |
83.9770 BHD |
1.1570 HT |
1.1279 HT |
1.2653 HT |
1.1319 HT |
| 2020-02-18 |
1.1704 HT |
135.4961 BHD |
1.1180 HT |
1.1041 HT |
1.2971 HT |
1.1480 HT |
| 2020-02-17 |
1.1047 HT |
63.1209 BHD |
1.1400 HT |
1.0915 HT |
1.2666 HT |
1.1372 HT |
| 2020-02-16 |
1.1176 HT |
115.3074 BHD |
1.1038 HT |
1.0747 HT |
1.1846 HT |
1.1386 HT |
| 2020-02-15 |
1.0916 HT |
110.6310 BHD |
1.1190 HT |
1.0664 HT |
1.2784 HT |
1.1073 HT |
| 2020-02-14 |
1.0938 HT |
573.5231 BHD |
1.1689 HT |
1.0446 HT |
1.3280 HT |
1.1244 HT |
| 2020-02-13 |
1.2500 HT |
452.5623 BHD |
1.2715 HT |
1.2493 HT |
1.3142 HT |
1.2777 HT |
| 2020-02-12 |
1.3341 HT |
8.6179 BHD |
1.3346 HT |
1.3152 HT |
1.3549 HT |
1.3367 HT |
| 2020-02-11 |
1.3849 HT |
8.1943 BHD |
1.3953 HT |
1.3433 HT |
1.4304 HT |
1.3543 HT |
| 2020-02-10 |
1.3931 HT |
17.2385 BHD |
1.3877 HT |
1.3675 HT |
1.4510 HT |
1.3887 HT |
| 2020-02-09 |
1.4164 HT |
40,286.5181 BHD |
1.4179 HT |
1.3338 HT |
1.5979 HT |
1.4045 HT |
| 2020-02-08 |
1.6825 HT |
8.3148 BHD |
1.7101 HT |
1.6473 HT |
1.7156 HT |
1.7043 HT |
| 2020-02-07 |
1.7047 HT |
54.3472 BHD |
1.7615 HT |
1.6740 HT |
1.7709 HT |
1.7185 HT |
| 2020-02-06 |
1.7481 HT |
22.5425 BHD |
1.7670 HT |
1.7301 HT |
1.8008 HT |
1.7680 HT |
| 2020-02-05 |
1.7515 HT |
139.0491 BHD |
1.7999 HT |
1.7432 HT |
1.8499 HT |
1.7800 HT |
| 2020-02-04 |
1.8416 HT |
9.4857 BHD |
1.8508 HT |
1.8160 HT |
1.8753 HT |
1.8397 HT |
| 2020-02-03 |
1.9262 HT |
163.5675 BHD |
1.8957 HT |
1.8863 HT |
2.2179 HT |
1.9346 HT |
| 2020-02-02 |
1.8469 HT |
35.0579 BHD |
1.8564 HT |
1.8065 HT |
1.9100 HT |
1.8284 HT |
| 2020-02-01 |
1.8410 HT |
134.3976 BHD |
1.8452 HT |
1.8001 HT |
1.8761 HT |
1.8297 HT |
| 2020-01-31 |
1.8792 HT |
195.7498 BHD |
1.8217 HT |
1.8127 HT |
2.0533 HT |
1.8847 HT |
| 2020-01-30 |
1.7101 HT |
86.2919 BHD |
1.8716 HT |
1.6788 HT |
1.9190 HT |
1.7237 HT |
| 2020-01-29 |
1.9973 HT |
937.1107 BHD |
1.9965 HT |
1.9026 HT |
2.1798 HT |
1.9533 HT |
| 2020-01-28 |
2.0998 HT |
136.2128 BHD |
2.2756 HT |
2.0533 HT |
2.2786 HT |
2.2198 HT |
| 2020-01-27 |
2.4491 HT |
19.9011 BHD |
2.3733 HT |
2.3134 HT |
2.4994 HT |
2.3134 HT |
| 2020-01-26 |
2.3381 HT |
107.6441 BHD |
2.4267 HT |
2.3300 HT |
2.5672 HT |
2.4046 HT |
| 2020-01-25 |
2.5100 HT |
238.0939 BHD |
2.5594 HT |
2.4172 HT |
2.6047 HT |
2.4863 HT |
| 2020-01-24 |
2.4738 HT |
360.6684 BHD |
2.3795 HT |
2.3467 HT |
2.7266 HT |
2.6569 HT |
| 2020-01-23 |
2.0506 HT |
1,181.9686 BHD |
2.1015 HT |
1.9827 HT |
2.1814 HT |
2.0659 HT |
| 2020-01-22 |
1.8118 HT |
124.4648 BHD |
1.7335 HT |
1.6976 HT |
1.8500 HT |
1.7878 HT |
| 2020-01-21 |
1.6712 HT |
252.7752 BHD |
1.6433 HT |
1.6331 HT |
1.7511 HT |
1.6827 HT |
| 2020-01-20 |
1.6042 HT |
223.7862 BHD |
1.5931 HT |
1.5492 HT |
1.8027 HT |
1.6415 HT |
| 2020-01-19 |
1.5891 HT |
248.7626 BHD |
1.6498 HT |
1.5701 HT |
1.7514 HT |
1.6139 HT |
| 2020-01-18 |
1.8434 HT |
294.0881 BHD |
1.8998 HT |
1.6969 HT |
2.1099 HT |
1.7912 HT |
| 2020-01-17 |
1.2563 HT |
290.5114 BHD |
1.2130 HT |
1.2126 HT |
1.2975 HT |
1.2852 HT |
| 2020-01-16 |
1.2030 HT |
135.3232 BHD |
1.2055 HT |
1.1816 HT |
1.2156 HT |
1.2038 HT |
| 2020-01-15 |
1.1780 HT |
244.2878 BHD |
1.2039 HT |
1.1606 HT |
1.2083 HT |
1.1713 HT |
| 2020-01-14 |
1.1484 HT |
468.6283 BHD |
1.1808 HT |
1.1219 HT |
1.1846 HT |
1.1580 HT |
| 2020-01-13 |
1.0668 HT |
1,377.4364 BHD |
1.1219 HT |
1.0355 HT |
1.1230 HT |
1.0556 HT |
| 2020-01-12 |
1.0921 HT |
303.1383 BHD |
1.1165 HT |
1.0905 HT |
1.1165 HT |
1.0981 HT |
| 2020-01-11 |
1.1022 HT |
192.6056 BHD |
1.0931 HT |
1.0657 HT |
1.1807 HT |
1.0913 HT |
| 2020-01-10 |
1.0843 HT |
12.0860 BHD |
1.1131 HT |
1.0594 HT |
1.1348 HT |
1.0948 HT |
| 2020-01-09 |
1.1157 HT |
12.9190 BHD |
1.1038 HT |
1.0870 HT |
1.1394 HT |
1.1065 HT |
| 2020-01-08 |
1.1507 HT |
246.4457 BHD |
1.1147 HT |
1.1029 HT |
1.1721 HT |
1.1481 HT |
| 2020-01-07 |
1.1489 HT |
120.1903 BHD |
1.0817 HT |
1.0764 HT |
1.1546 HT |
1.1271 HT |
| 2020-01-06 |
1.0822 HT |
107.0597 BHD |
1.1249 HT |
1.0739 HT |
1.1495 HT |
1.1011 HT |
| 2020-01-05 |
1.1226 HT |
54.4985 BHD |
1.1225 HT |
1.1006 HT |
1.1380 HT |
1.1078 HT |