Identifier on Huobi: bhdht
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-07-23 |
1.3619 HT |
86.0059 BHD |
1.3308 HT |
1.3308 HT |
1.3881 HT |
1.3459 HT |
| 2020-07-22 |
1.3423 HT |
80.0130 BHD |
1.3650 HT |
1.3298 HT |
1.3750 HT |
1.3375 HT |
| 2020-07-21 |
1.3684 HT |
87.3622 BHD |
1.3649 HT |
1.3357 HT |
1.4148 HT |
1.3490 HT |
| 2020-07-20 |
1.4056 HT |
107.8642 BHD |
1.4003 HT |
1.3862 HT |
1.4289 HT |
1.4018 HT |
| 2020-07-19 |
1.4051 HT |
79.8402 BHD |
1.3833 HT |
1.3833 HT |
1.4769 HT |
1.4072 HT |
| 2020-07-18 |
1.4729 HT |
400.2740 BHD |
1.4939 HT |
1.4294 HT |
1.5267 HT |
1.4303 HT |
| 2020-07-17 |
1.5547 HT |
82.7469 BHD |
1.5527 HT |
1.5386 HT |
1.5813 HT |
1.5596 HT |
| 2020-07-16 |
1.5506 HT |
78.5516 BHD |
1.5399 HT |
1.5324 HT |
1.5815 HT |
1.5390 HT |
| 2020-07-15 |
1.6009 HT |
72.2615 BHD |
1.6073 HT |
1.5752 HT |
1.6485 HT |
1.5813 HT |
| 2020-07-14 |
1.6410 HT |
78.1307 BHD |
1.6398 HT |
1.6325 HT |
1.6616 HT |
1.6345 HT |
| 2020-07-13 |
1.6680 HT |
107.6368 BHD |
1.6722 HT |
1.6605 HT |
1.6829 HT |
1.6693 HT |
| 2020-07-12 |
1.6939 HT |
73.8087 BHD |
1.6969 HT |
1.6759 HT |
1.7319 HT |
1.6891 HT |
| 2020-07-11 |
1.7204 HT |
80.8121 BHD |
1.7219 HT |
1.6993 HT |
1.7352 HT |
1.7240 HT |
| 2020-07-10 |
1.7327 HT |
66.5390 BHD |
1.7210 HT |
1.7010 HT |
1.7635 HT |
1.7260 HT |
| 2020-07-09 |
1.7251 HT |
78.5710 BHD |
1.7124 HT |
1.7063 HT |
1.7533 HT |
1.7249 HT |
| 2020-07-08 |
1.7700 HT |
67.2297 BHD |
1.7539 HT |
1.7475 HT |
1.7983 HT |
1.7608 HT |
| 2020-07-07 |
1.7652 HT |
66.7271 BHD |
1.7672 HT |
1.7612 HT |
1.7690 HT |
1.7656 HT |
| 2020-07-06 |
1.8002 HT |
48.0181 BHD |
1.7974 HT |
1.7901 HT |
1.8121 HT |
1.8080 HT |
| 2020-07-05 |
1.7664 HT |
62.6538 BHD |
1.7764 HT |
1.7491 HT |
1.7974 HT |
1.7678 HT |
| 2020-07-04 |
1.8505 HT |
66.1967 BHD |
1.8605 HT |
1.8289 HT |
1.8720 HT |
1.8352 HT |
| 2020-07-03 |
1.8580 HT |
77.9288 BHD |
1.8499 HT |
1.8233 HT |
1.8786 HT |
1.8501 HT |
| 2020-07-02 |
1.8563 HT |
79.0636 BHD |
1.8566 HT |
1.8320 HT |
1.8869 HT |
1.8551 HT |
| 2020-07-01 |
1.8260 HT |
108.7880 BHD |
1.8169 HT |
1.8101 HT |
1.8545 HT |
1.8390 HT |
| 2020-06-30 |
1.7986 HT |
47.4457 BHD |
1.7934 HT |
1.7688 HT |
1.8158 HT |
1.8032 HT |
| 2020-06-29 |
1.7895 HT |
77.1491 BHD |
1.8046 HT |
1.7633 HT |
1.8087 HT |
1.8020 HT |
| 2020-06-28 |
1.7584 HT |
88.0847 BHD |
1.7526 HT |
1.7309 HT |
1.8367 HT |
1.7962 HT |
| 2020-06-27 |
1.7333 HT |
151.7310 BHD |
1.7311 HT |
1.7178 HT |
1.7844 HT |
1.7578 HT |
| 2020-06-26 |
1.7982 HT |
92.6553 BHD |
1.8196 HT |
1.7597 HT |
1.8654 HT |
1.7740 HT |
| 2020-06-25 |
1.8198 HT |
76.9311 BHD |
1.8258 HT |
1.8040 HT |
1.8651 HT |
1.8136 HT |
| 2020-06-24 |
1.8695 HT |
73.2731 BHD |
1.8958 HT |
1.8385 HT |
1.9187 HT |
1.8886 HT |
| 2020-06-23 |
1.8697 HT |
83.0191 BHD |
1.8775 HT |
1.8358 HT |
1.9266 HT |
1.8680 HT |
| 2020-06-22 |
1.9069 HT |
86.5323 BHD |
1.9251 HT |
1.8896 HT |
1.9331 HT |
1.9023 HT |
| 2020-06-21 |
1.9069 HT |
80.6116 BHD |
1.8993 HT |
1.8865 HT |
1.9287 HT |
1.9180 HT |
| 2020-06-20 |
1.9579 HT |
2,167.4231 BHD |
1.9675 HT |
1.9456 HT |
1.9839 HT |
1.9751 HT |
| 2020-06-19 |
1.9929 HT |
66.6489 BHD |
2.0153 HT |
1.9758 HT |
2.0221 HT |
1.9786 HT |
| 2020-06-18 |
2.0116 HT |
277.1779 BHD |
2.0075 HT |
1.9914 HT |
2.0458 HT |
2.0037 HT |
| 2020-06-17 |
2.0011 HT |
83.9043 BHD |
2.0120 HT |
1.9759 HT |
2.0491 HT |
1.9805 HT |
| 2020-06-16 |
1.9801 HT |
93.3238 BHD |
1.9822 HT |
1.9708 HT |
2.0071 HT |
1.9826 HT |
| 2020-06-15 |
1.9993 HT |
63.2290 BHD |
2.0725 HT |
1.9675 HT |
2.0787 HT |
1.9725 HT |
| 2020-06-14 |
1.9993 HT |
54.6190 BHD |
1.9932 HT |
1.9676 HT |
2.0892 HT |
1.9933 HT |
| 2020-06-13 |
2.0077 HT |
184.0496 BHD |
2.0061 HT |
1.9862 HT |
2.1390 HT |
2.0141 HT |
| 2020-06-12 |
1.9548 HT |
75.1283 BHD |
1.9706 HT |
1.9214 HT |
1.9908 HT |
1.9543 HT |
| 2020-06-11 |
1.9588 HT |
61.8749 BHD |
1.9593 HT |
1.9390 HT |
1.9892 HT |
1.9507 HT |
| 2020-06-10 |
2.0728 HT |
272.7869 BHD |
2.0662 HT |
2.0117 HT |
2.1430 HT |
2.0818 HT |
| 2020-06-09 |
2.0413 HT |
63.9892 BHD |
2.0473 HT |
2.0195 HT |
2.0515 HT |
2.0461 HT |
| 2020-06-08 |
1.9893 HT |
69.6043 BHD |
2.0020 HT |
1.9623 HT |
2.0083 HT |
1.9894 HT |
| 2020-06-07 |
2.0166 HT |
57.2983 BHD |
2.0260 HT |
1.9955 HT |
2.0469 HT |
1.9987 HT |
| 2020-06-06 |
1.9822 HT |
150.0084 BHD |
2.0113 HT |
1.9618 HT |
2.0683 HT |
1.9762 HT |
| 2020-06-05 |
1.9536 HT |
75.7136 BHD |
1.9536 HT |
1.9220 HT |
2.0312 HT |
1.9338 HT |
| 2020-06-04 |
1.9495 HT |
158.9308 BHD |
1.9574 HT |
1.9320 HT |
2.0550 HT |
1.9731 HT |