Identifier on Huobi: bhdht
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-11-15 |
1.5118 HT |
196.4106 BHD |
1.5098 HT |
1.4965 HT |
1.5987 HT |
1.5403 HT |
| 2019-11-14 |
1.5381 HT |
103.7689 BHD |
1.5495 HT |
1.5056 HT |
1.5879 HT |
1.5539 HT |
| 2019-11-13 |
1.5153 HT |
15.1968 BHD |
1.5417 HT |
1.4885 HT |
1.5529 HT |
1.5289 HT |
| 2019-11-12 |
1.5982 HT |
141.5633 BHD |
1.5847 HT |
1.5041 HT |
1.6633 HT |
1.5640 HT |
| 2019-11-11 |
1.4606 HT |
93.6196 BHD |
1.4557 HT |
1.3756 HT |
1.5425 HT |
1.4430 HT |
| 2019-11-10 |
1.4808 HT |
175.2942 BHD |
1.5224 HT |
1.4627 HT |
1.6048 HT |
1.4860 HT |
| 2019-11-09 |
1.6709 HT |
379.7078 BHD |
1.6659 HT |
1.5832 HT |
1.7200 HT |
1.6126 HT |
| 2019-11-08 |
1.6611 HT |
12.9061 BHD |
1.6910 HT |
1.6243 HT |
1.7348 HT |
1.6926 HT |
| 2019-11-07 |
1.6810 HT |
1,007.4249 BHD |
1.6485 HT |
1.6168 HT |
1.8121 HT |
1.6444 HT |
| 2019-11-06 |
1.7948 HT |
5,215.8399 BHD |
1.7707 HT |
1.6365 HT |
1.9501 HT |
1.7898 HT |
| 2019-11-05 |
1.6019 HT |
1,687.5445 BHD |
1.5397 HT |
1.4485 HT |
1.7942 HT |
1.6695 HT |
| 2019-11-04 |
1.3100 HT |
219.6036 BHD |
1.2318 HT |
1.2215 HT |
1.3471 HT |
1.3223 HT |
| 2019-11-03 |
1.2327 HT |
62.0282 BHD |
1.2808 HT |
1.2049 HT |
1.3190 HT |
1.2806 HT |
| 2019-11-02 |
1.4242 HT |
1,098.5389 BHD |
1.3853 HT |
1.2618 HT |
1.5272 HT |
1.3584 HT |
| 2019-11-01 |
1.4951 HT |
1,932.6806 BHD |
1.4753 HT |
1.4562 HT |
1.5292 HT |
1.4902 HT |
| 2019-10-31 |
1.5192 HT |
17.2869 BHD |
1.5056 HT |
1.4614 HT |
1.5693 HT |
1.4944 HT |
| 2019-10-30 |
1.4783 HT |
25.5507 BHD |
1.4884 HT |
1.4429 HT |
1.5605 HT |
1.4768 HT |
| 2019-10-29 |
1.5166 HT |
66.4676 BHD |
1.5860 HT |
1.4782 HT |
1.6792 HT |
1.5449 HT |
| 2019-10-28 |
1.7714 HT |
1,487.6531 BHD |
1.6687 HT |
1.6240 HT |
1.8447 HT |
1.6847 HT |
| 2019-10-27 |
1.6667 HT |
4.8008 BHD |
1.6530 HT |
1.6153 HT |
1.6983 HT |
1.6611 HT |
| 2019-10-26 |
1.7457 HT |
9.4757 BHD |
1.8112 HT |
1.6488 HT |
1.9146 HT |
1.7086 HT |
| 2019-10-25 |
1.5483 HT |
13.6164 BHD |
1.6057 HT |
1.4934 HT |
1.6509 HT |
1.5483 HT |
| 2019-10-24 |
1.7169 HT |
1,105.5763 BHD |
1.7248 HT |
1.6076 HT |
1.8793 HT |
1.6811 HT |
| 2019-10-23 |
1.7994 HT |
29.1841 BHD |
1.7690 HT |
1.7146 HT |
1.8712 HT |
1.8194 HT |
| 2019-10-22 |
2.0348 HT |
182.8789 BHD |
2.0994 HT |
1.9158 HT |
2.1150 HT |
2.0487 HT |
| 2019-10-21 |
2.1752 HT |
95.6002 BHD |
2.3460 HT |
2.1373 HT |
2.4539 HT |
2.2330 HT |
| 2019-10-20 |
2.5160 HT |
55.6035 BHD |
2.5897 HT |
2.4150 HT |
2.6188 HT |
2.5287 HT |
| 2019-10-19 |
2.6200 HT |
74.8438 BHD |
2.7229 HT |
2.5130 HT |
2.8020 HT |
2.6602 HT |
| 2019-10-18 |
2.7380 HT |
271.4326 BHD |
2.7523 HT |
2.6803 HT |
2.8604 HT |
2.8388 HT |
| 2019-10-17 |
2.5790 HT |
52.8317 BHD |
2.5200 HT |
2.4238 HT |
2.7979 HT |
2.5694 HT |
| 2019-10-16 |
2.4982 HT |
292.7168 BHD |
2.6005 HT |
2.4800 HT |
2.6211 HT |
2.5275 HT |
| 2019-10-15 |
2.8419 HT |
58.7313 BHD |
2.9572 HT |
2.7901 HT |
2.9961 HT |
2.8107 HT |
| 2019-10-14 |
2.9922 HT |
50.0036 BHD |
2.9322 HT |
2.9123 HT |
3.0291 HT |
2.9890 HT |
| 2019-10-13 |
3.1140 HT |
249.9496 BHD |
3.1502 HT |
3.0354 HT |
3.1663 HT |
3.0696 HT |
| 2019-10-12 |
3.4352 HT |
123.6054 BHD |
3.4499 HT |
3.3435 HT |
3.5310 HT |
3.4773 HT |
| 2019-10-11 |
3.5077 HT |
1,435.3954 BHD |
3.4710 HT |
3.4278 HT |
3.6379 HT |
3.4727 HT |
| 2019-10-10 |
3.5803 HT |
89.6515 BHD |
3.5269 HT |
3.3837 HT |
3.7907 HT |
3.6979 HT |
| 2019-10-09 |
3.4448 HT |
483.3097 BHD |
3.7245 HT |
3.3162 HT |
3.7250 HT |
3.4629 HT |
| 2019-10-08 |
4.6927 HT |
2,678.8336 BHD |
4.7285 HT |
4.3613 HT |
5.2300 HT |
4.3613 HT |