Identifier on Huobi: bhdht
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-04 |
1.1568 HT |
67.9242 BHD |
1.1388 HT |
1.1306 HT |
1.1769 HT |
1.1489 HT |
| 2020-01-03 |
1.1225 HT |
146.6724 BHD |
1.1430 HT |
1.1088 HT |
1.1661 HT |
1.1444 HT |
| 2020-01-02 |
1.1715 HT |
24.4855 BHD |
1.1814 HT |
1.1555 HT |
1.2013 HT |
1.1669 HT |
| 2020-01-01 |
1.1379 HT |
194.1591 BHD |
1.1695 HT |
1.1135 HT |
1.2367 HT |
1.1512 HT |
| 2019-12-31 |
1.1634 HT |
207.3173 BHD |
1.1974 HT |
1.1558 HT |
1.2128 HT |
1.1584 HT |
| 2019-12-30 |
1.2488 HT |
62.3992 BHD |
1.2650 HT |
1.2239 HT |
1.2780 HT |
1.2244 HT |
| 2019-12-29 |
1.2168 HT |
23.8659 BHD |
1.2171 HT |
1.1991 HT |
1.2547 HT |
1.2167 HT |
| 2019-12-28 |
1.1904 HT |
263.3709 BHD |
1.1616 HT |
1.1572 HT |
1.1990 HT |
1.1830 HT |
| 2019-12-27 |
1.1255 HT |
128.4946 BHD |
1.1238 HT |
1.1147 HT |
1.1421 HT |
1.1380 HT |
| 2019-12-26 |
1.1050 HT |
246.5511 BHD |
1.0961 HT |
1.0910 HT |
1.1148 HT |
1.1106 HT |
| 2019-12-25 |
1.1282 HT |
190.1171 BHD |
1.1314 HT |
1.1136 HT |
1.1464 HT |
1.1428 HT |
| 2019-12-24 |
1.1349 HT |
320.3505 BHD |
1.1549 HT |
1.1175 HT |
1.1572 HT |
1.1236 HT |
| 2019-12-23 |
1.0767 HT |
69.1877 BHD |
1.0732 HT |
1.0700 HT |
1.0818 HT |
1.0786 HT |
| 2019-12-22 |
1.0696 HT |
365.0802 BHD |
1.0713 HT |
1.0488 HT |
1.0886 HT |
1.0852 HT |
| 2019-12-21 |
1.1192 HT |
144.6625 BHD |
1.1251 HT |
1.1051 HT |
1.1322 HT |
1.1114 HT |
| 2019-12-20 |
1.1262 HT |
289.6996 BHD |
1.1299 HT |
1.1138 HT |
1.1386 HT |
1.1253 HT |
| 2019-12-19 |
1.1327 HT |
162.5850 BHD |
1.1486 HT |
1.1196 HT |
1.1548 HT |
1.1341 HT |
| 2019-12-18 |
1.1558 HT |
355.4834 BHD |
1.1362 HT |
1.1300 HT |
1.1737 HT |
1.1667 HT |
| 2019-12-17 |
1.1557 HT |
884.1986 BHD |
1.1826 HT |
1.1299 HT |
1.1826 HT |
1.1611 HT |
| 2019-12-16 |
1.2159 HT |
651.9080 BHD |
1.2211 HT |
1.1790 HT |
1.2548 HT |
1.2474 HT |
| 2019-12-15 |
1.2008 HT |
3,095.2470 BHD |
1.1364 HT |
1.1300 HT |
1.2985 HT |
1.2173 HT |
| 2019-12-14 |
1.1326 HT |
150.9111 BHD |
1.1339 HT |
1.1216 HT |
1.1449 HT |
1.1430 HT |
| 2019-12-13 |
1.1430 HT |
1,930.6524 BHD |
1.1746 HT |
1.1071 HT |
1.1997 HT |
1.1410 HT |
| 2019-12-12 |
1.1690 HT |
299.9201 BHD |
1.1809 HT |
1.1427 HT |
1.1948 HT |
1.1547 HT |
| 2019-12-11 |
1.2731 HT |
2,889.1314 BHD |
1.1577 HT |
1.1447 HT |
1.2758 HT |
1.2665 HT |
| 2019-12-10 |
1.2203 HT |
30.1118 BHD |
1.2616 HT |
1.1431 HT |
1.3172 HT |
1.2517 HT |
| 2019-12-09 |
1.4148 HT |
477.1317 BHD |
1.4038 HT |
1.2719 HT |
1.4921 HT |
1.2789 HT |
| 2019-12-08 |
1.0672 HT |
54.4442 BHD |
1.0779 HT |
1.0591 HT |
1.1131 HT |
1.0805 HT |
| 2019-12-07 |
1.0728 HT |
2,128.0100 BHD |
1.0544 HT |
1.0399 HT |
1.1131 HT |
1.0743 HT |
| 2019-12-06 |
1.0705 HT |
120.1360 BHD |
1.0424 HT |
1.0287 HT |
1.0933 HT |
1.0658 HT |
| 2019-12-05 |
1.0434 HT |
124.3760 BHD |
1.0692 HT |
1.0305 HT |
1.0692 HT |
1.0370 HT |
| 2019-12-04 |
1.0887 HT |
96.4888 BHD |
1.0684 HT |
1.0383 HT |
1.1423 HT |
1.0776 HT |
| 2019-12-03 |
1.0267 HT |
1,832.1561 BHD |
1.0636 HT |
1.0250 HT |
1.1484 HT |
1.0407 HT |
| 2019-12-02 |
1.1040 HT |
23.7014 BHD |
1.0984 HT |
1.0688 HT |
1.1999 HT |
1.1158 HT |
| 2019-12-01 |
1.1232 HT |
28.8991 BHD |
1.1314 HT |
1.0795 HT |
1.1615 HT |
1.1429 HT |
| 2019-11-30 |
1.2805 HT |
38.7520 BHD |
1.2708 HT |
1.2464 HT |
1.2937 HT |
1.2708 HT |
| 2019-11-29 |
1.3281 HT |
508.5800 BHD |
1.2480 HT |
1.2233 HT |
1.3587 HT |
1.2676 HT |
| 2019-11-28 |
1.2943 HT |
23.9270 BHD |
1.2969 HT |
1.2647 HT |
1.3543 HT |
1.2836 HT |
| 2019-11-27 |
1.2704 HT |
112.8887 BHD |
1.3409 HT |
1.2561 HT |
1.3562 HT |
1.2831 HT |
| 2019-11-26 |
1.3349 HT |
105.0896 BHD |
1.3588 HT |
1.2938 HT |
1.4060 HT |
1.3373 HT |
| 2019-11-25 |
1.3547 HT |
45.2988 BHD |
1.3521 HT |
1.3256 HT |
1.3883 HT |
1.3628 HT |
| 2019-11-24 |
1.4069 HT |
343.1870 BHD |
1.4408 HT |
1.3781 HT |
1.4900 HT |
1.4481 HT |
| 2019-11-23 |
1.4790 HT |
733.6509 BHD |
1.5555 HT |
1.4736 HT |
1.5585 HT |
1.5416 HT |
| 2019-11-22 |
1.4712 HT |
210.2056 BHD |
1.4782 HT |
1.4162 HT |
1.5227 HT |
1.5108 HT |
| 2019-11-21 |
1.4253 HT |
556.7365 BHD |
1.5721 HT |
1.2502 HT |
1.6044 HT |
1.4082 HT |
| 2019-11-20 |
1.6153 HT |
702.5201 BHD |
1.5987 HT |
1.5086 HT |
1.7500 HT |
1.5696 HT |
| 2019-11-19 |
1.5254 HT |
17.1108 BHD |
1.5332 HT |
1.4830 HT |
1.5987 HT |
1.5137 HT |
| 2019-11-18 |
1.4805 HT |
252.9802 BHD |
1.4833 HT |
1.4565 HT |
1.5136 HT |
1.4825 HT |
| 2019-11-17 |
1.4604 HT |
29.2237 BHD |
1.4915 HT |
1.4256 HT |
1.5337 HT |
1.4386 HT |
| 2019-11-16 |
1.5513 HT |
139.3463 BHD |
1.5276 HT |
1.5195 HT |
1.5856 HT |
1.5811 HT |