Identifier on Huobi: bhdusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-21 |
1.8601 USDT |
1,359,828.0891 BHD |
2.2082 USDT |
1.6000 USDT |
1.6622 USDT |
1.6538 USDT |
| 2021-06-20 |
2.1941 USDT |
716,255.8385 BHD |
2.1581 USDT |
2.0554 USDT |
2.1024 USDT |
2.2432 USDT |
| 2021-06-19 |
2.4654 USDT |
2,473,852.6018 BHD |
2.7339 USDT |
2.0850 USDT |
2.1453 USDT |
2.1297 USDT |
| 2021-06-18 |
2.7359 USDT |
5,130,641.4572 BHD |
1.9119 USDT |
1.8317 USDT |
1.8566 USDT |
2.5662 USDT |
| 2021-06-17 |
1.8876 USDT |
153,933.0828 BHD |
1.8731 USDT |
1.8434 USDT |
1.8599 USDT |
1.9089 USDT |
| 2021-06-16 |
1.9016 USDT |
151,883.3108 BHD |
1.9593 USDT |
1.8200 USDT |
1.8955 USDT |
1.8522 USDT |
| 2021-06-15 |
1.9461 USDT |
136,775.0491 BHD |
1.9697 USDT |
1.9000 USDT |
1.9445 USDT |
1.9549 USDT |
| 2021-06-14 |
1.9516 USDT |
162,832.0464 BHD |
1.9587 USDT |
1.9000 USDT |
1.9349 USDT |
1.9305 USDT |
| 2021-06-13 |
1.9340 USDT |
618,451.3743 BHD |
1.8888 USDT |
1.7859 USDT |
1.8154 USDT |
1.9627 USDT |
| 2021-06-12 |
1.8559 USDT |
792,611.2967 BHD |
1.8060 USDT |
1.6692 USDT |
1.7103 USDT |
1.9211 USDT |
| 2021-06-11 |
1.8672 USDT |
151,084.6606 BHD |
1.9087 USDT |
1.8056 USDT |
1.8384 USDT |
1.8064 USDT |
| 2021-06-10 |
1.9732 USDT |
198,265.5808 BHD |
2.0743 USDT |
1.8733 USDT |
1.9147 USDT |
1.9325 USDT |
| 2021-06-09 |
1.9737 USDT |
319,708.2127 BHD |
1.8401 USDT |
1.7615 USDT |
1.7946 USDT |
2.0596 USDT |
| 2021-06-08 |
1.8405 USDT |
277,666.2040 BHD |
1.9183 USDT |
1.7006 USDT |
1.8343 USDT |
1.8622 USDT |
| 2021-06-07 |
1.9942 USDT |
157,173.0125 BHD |
1.9777 USDT |
1.9116 USDT |
1.9631 USDT |
1.9246 USDT |
| 2021-06-06 |
1.9895 USDT |
119,806.9358 BHD |
1.9902 USDT |
1.9402 USDT |
1.9998 USDT |
1.9424 USDT |
| 2021-06-05 |
2.0075 USDT |
166,583.7870 BHD |
2.0145 USDT |
1.9576 USDT |
1.9934 USDT |
1.9904 USDT |
| 2021-06-04 |
2.0606 USDT |
246,339.0077 BHD |
2.2496 USDT |
1.9601 USDT |
2.0144 USDT |
2.0153 USDT |
| 2021-06-03 |
2.1505 USDT |
285,590.8136 BHD |
2.0671 USDT |
2.0541 USDT |
2.0750 USDT |
2.2095 USDT |
| 2021-06-02 |
2.0849 USDT |
235,360.2155 BHD |
2.1019 USDT |
2.0307 USDT |
2.0738 USDT |
2.1098 USDT |
| 2021-06-01 |
2.0594 USDT |
168,553.5254 BHD |
2.0844 USDT |
1.9830 USDT |
2.0544 USDT |
2.1029 USDT |
| 2021-05-31 |
2.0754 USDT |
348,839.7675 BHD |
2.0529 USDT |
1.9850 USDT |
2.0236 USDT |
2.0600 USDT |
| 2021-05-30 |
2.0301 USDT |
306,176.7701 BHD |
1.9165 USDT |
1.8703 USDT |
1.9136 USDT |
2.1145 USDT |
| 2021-05-29 |
1.9779 USDT |
200,952.6601 BHD |
1.9310 USDT |
1.8761 USDT |
1.9092 USDT |
1.8956 USDT |
| 2021-05-28 |
2.0103 USDT |
403,674.5237 BHD |
2.1252 USDT |
1.8666 USDT |
1.9237 USDT |
1.9296 USDT |
| 2021-05-27 |
2.2095 USDT |
415,934.9527 BHD |
2.3522 USDT |
2.0700 USDT |
2.1571 USDT |
2.1661 USDT |
| 2021-05-26 |
2.3079 USDT |
496,492.6190 BHD |
2.1803 USDT |
2.1430 USDT |
2.2200 USDT |
2.3067 USDT |
| 2021-05-25 |
2.2289 USDT |
656,103.6839 BHD |
2.2534 USDT |
2.0160 USDT |
2.1179 USDT |
2.1152 USDT |
| 2021-05-24 |
2.2131 USDT |
1,133,339.6898 BHD |
1.8731 USDT |
1.8190 USDT |
1.8786 USDT |
2.1947 USDT |
| 2021-05-23 |
1.8752 USDT |
769,797.1552 BHD |
2.0152 USDT |
1.6581 USDT |
1.7550 USDT |
1.8932 USDT |
| 2021-05-22 |
2.0602 USDT |
487,494.3386 BHD |
2.0780 USDT |
1.8808 USDT |
1.9612 USDT |
1.9870 USDT |
| 2021-05-21 |
2.2819 USDT |
533,727.6651 BHD |
2.4349 USDT |
1.8919 USDT |
1.9847 USDT |
1.9842 USDT |
| 2021-05-20 |
2.2824 USDT |
746,696.3701 BHD |
2.3056 USDT |
1.6800 USDT |
2.2412 USDT |
2.4217 USDT |
| 2021-05-19 |
2.5891 USDT |
911,748.2817 BHD |
3.3602 USDT |
1.8469 USDT |
2.3980 USDT |
2.5507 USDT |
| 2021-05-18 |
3.3858 USDT |
377,206.0890 BHD |
3.4337 USDT |
3.2408 USDT |
3.3585 USDT |
3.3487 USDT |
| 2021-05-17 |
3.4592 USDT |
351,193.0859 BHD |
3.6503 USDT |
3.2628 USDT |
3.3881 USDT |
3.4272 USDT |
| 2021-05-16 |
3.7732 USDT |
270,478.8592 BHD |
3.6339 USDT |
3.5859 USDT |
3.7328 USDT |
3.7652 USDT |
| 2021-05-15 |
3.8885 USDT |
351,552.6699 BHD |
4.0057 USDT |
3.6300 USDT |
3.7410 USDT |
3.7410 USDT |
| 2021-05-14 |
4.0117 USDT |
412,369.2897 BHD |
3.7335 USDT |
3.6601 USDT |
3.7856 USDT |
4.1406 USDT |
| 2021-05-13 |
3.7989 USDT |
530,927.2714 BHD |
3.8110 USDT |
3.3661 USDT |
3.5456 USDT |
3.5544 USDT |
| 2021-05-12 |
4.3846 USDT |
433,669.9665 BHD |
4.5575 USDT |
3.9902 USDT |
4.3418 USDT |
4.0499 USDT |
| 2021-05-11 |
4.4119 USDT |
416,469.4733 BHD |
4.3515 USDT |
4.2500 USDT |
4.3594 USDT |
4.6119 USDT |
| 2021-05-10 |
4.7592 USDT |
653,591.7212 BHD |
4.9901 USDT |
4.3250 USDT |
4.4854 USDT |
4.4051 USDT |
| 2021-05-09 |
5.0432 USDT |
411,806.8137 BHD |
5.1877 USDT |
4.8106 USDT |
4.9496 USDT |
4.9784 USDT |
| 2021-05-08 |
5.3558 USDT |
575,401.0642 BHD |
5.5316 USDT |
5.0000 USDT |
5.1093 USDT |
5.1500 USDT |
| 2021-05-07 |
5.6000 USDT |
1,572,113.8739 BHD |
4.7556 USDT |
4.7448 USDT |
5.1518 USDT |
5.4682 USDT |
| 2021-05-06 |
4.8551 USDT |
623,848.3789 BHD |
4.9007 USDT |
4.6862 USDT |
4.7680 USDT |
4.7600 USDT |
| 2021-05-05 |
4.8199 USDT |
662,832.8748 BHD |
4.8805 USDT |
4.6082 USDT |
4.7936 USDT |
4.8028 USDT |
| 2021-05-04 |
4.9635 USDT |
628,266.0632 BHD |
5.1171 USDT |
4.8014 USDT |
4.8960 USDT |
4.8874 USDT |
| 2021-05-03 |
5.1308 USDT |
559,287.9687 BHD |
4.8937 USDT |
4.8811 USDT |
5.0259 USDT |
5.0868 USDT |