Identifier on Huobi: bhdusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-02 |
4.9841 USDT |
487,576.6125 BHD |
4.9801 USDT |
4.8000 USDT |
4.8998 USDT |
4.9137 USDT |
| 2021-05-01 |
4.9766 USDT |
334,605.1738 BHD |
4.9417 USDT |
4.8501 USDT |
4.9366 USDT |
4.9354 USDT |
| 2021-04-30 |
4.8310 USDT |
391,808.4866 BHD |
4.6745 USDT |
4.6100 USDT |
4.7072 USDT |
4.9637 USDT |
| 2021-04-29 |
4.7929 USDT |
486,438.1350 BHD |
4.8892 USDT |
4.5300 USDT |
4.5967 USDT |
4.6859 USDT |
| 2021-04-28 |
4.9344 USDT |
534,166.4459 BHD |
5.0359 USDT |
4.6400 USDT |
4.8553 USDT |
4.9838 USDT |
| 2021-04-27 |
4.8470 USDT |
615,765.8671 BHD |
4.6087 USDT |
4.5243 USDT |
4.5887 USDT |
5.0697 USDT |
| 2021-04-26 |
4.5275 USDT |
395,921.2347 BHD |
4.2920 USDT |
4.2739 USDT |
4.4499 USDT |
4.6009 USDT |
| 2021-04-25 |
4.4348 USDT |
390,858.8683 BHD |
4.3239 USDT |
4.2100 USDT |
4.3318 USDT |
4.2750 USDT |
| 2021-04-24 |
4.4575 USDT |
516,000.7913 BHD |
4.5581 USDT |
4.0901 USDT |
4.3496 USDT |
4.3201 USDT |
| 2021-04-23 |
4.4122 USDT |
662,658.6366 BHD |
4.8703 USDT |
4.0100 USDT |
4.3205 USDT |
4.4960 USDT |
| 2021-04-22 |
5.0100 USDT |
1,152,822.9084 BHD |
4.6821 USDT |
4.5289 USDT |
4.6988 USDT |
4.8807 USDT |
| 2021-04-21 |
4.8135 USDT |
721,324.9812 BHD |
4.6747 USDT |
4.3458 USDT |
4.5119 USDT |
4.7187 USDT |
| 2021-04-20 |
4.5202 USDT |
733,271.6227 BHD |
4.5366 USDT |
4.2000 USDT |
4.3997 USDT |
4.6082 USDT |
| 2021-04-19 |
4.8708 USDT |
887,263.3350 BHD |
5.0260 USDT |
4.4230 USDT |
4.6304 USDT |
4.5200 USDT |
| 2021-04-18 |
5.5961 USDT |
2,796,198.2433 BHD |
6.1970 USDT |
4.4500 USDT |
5.1280 USDT |
5.0915 USDT |
| 2021-04-17 |
5.8174 USDT |
2,453,157.8608 BHD |
4.7851 USDT |
4.7407 USDT |
5.3687 USDT |
6.1590 USDT |
| 2021-04-16 |
4.6617 USDT |
1,415,394.9502 BHD |
4.3123 USDT |
4.3117 USDT |
4.5770 USDT |
4.7959 USDT |
| 2021-04-15 |
4.2454 USDT |
362,668.8035 BHD |
4.2548 USDT |
4.1100 USDT |
4.1878 USDT |
4.2630 USDT |
| 2021-04-14 |
4.2661 USDT |
485,617.6269 BHD |
4.2871 USDT |
4.0100 USDT |
4.1260 USDT |
4.2542 USDT |
| 2021-04-13 |
4.2557 USDT |
414,063.5464 BHD |
4.2144 USDT |
4.1500 USDT |
4.2222 USDT |
4.2490 USDT |
| 2021-04-12 |
4.3674 USDT |
656,726.8397 BHD |
4.3597 USDT |
4.1500 USDT |
4.2485 USDT |
4.2146 USDT |
| 2021-04-11 |
4.2890 USDT |
700,315.6845 BHD |
4.1078 USDT |
4.0050 USDT |
4.0698 USDT |
4.3560 USDT |
| 2021-04-10 |
4.1704 USDT |
487,799.3076 BHD |
4.3659 USDT |
3.9999 USDT |
4.0412 USDT |
4.0457 USDT |
| 2021-04-09 |
4.0517 USDT |
759,251.0007 BHD |
3.8474 USDT |
3.7000 USDT |
3.8067 USDT |
4.2776 USDT |
| 2021-04-08 |
3.8019 USDT |
327,926.3014 BHD |
3.7299 USDT |
3.7027 USDT |
3.7590 USDT |
3.8551 USDT |
| 2021-04-07 |
3.7689 USDT |
582,576.4599 BHD |
4.0778 USDT |
3.4601 USDT |
3.6390 USDT |
3.7397 USDT |
| 2021-04-06 |
4.1428 USDT |
583,763.1746 BHD |
4.1100 USDT |
3.9300 USDT |
4.0038 USDT |
4.0684 USDT |
| 2021-04-05 |
4.1007 USDT |
489,510.4177 BHD |
4.1601 USDT |
4.0000 USDT |
4.0905 USDT |
4.1039 USDT |
| 2021-04-04 |
4.0435 USDT |
378,423.1281 BHD |
3.9420 USDT |
3.8501 USDT |
3.9999 USDT |
4.1722 USDT |
| 2021-04-03 |
4.1290 USDT |
437,932.3943 BHD |
4.2147 USDT |
3.9519 USDT |
4.0298 USDT |
4.0181 USDT |
| 2021-04-02 |
4.2538 USDT |
584,918.4041 BHD |
4.2449 USDT |
4.0606 USDT |
4.1300 USDT |
4.1250 USDT |
| 2021-04-01 |
4.4882 USDT |
1,138,069.9766 BHD |
4.2034 USDT |
4.1001 USDT |
4.2476 USDT |
4.3022 USDT |
| 2021-03-31 |
4.2926 USDT |
895,060.6788 BHD |
4.5213 USDT |
4.0116 USDT |
4.1997 USDT |
4.2216 USDT |
| 2021-03-30 |
4.3717 USDT |
1,091,222.1105 BHD |
4.6207 USDT |
4.1574 USDT |
4.3408 USDT |
4.5156 USDT |
| 2021-03-29 |
4.6158 USDT |
1,095,898.6587 BHD |
4.6516 USDT |
4.3884 USDT |
4.5400 USDT |
4.6572 USDT |
| 2021-03-28 |
5.2755 USDT |
1,972,276.4108 BHD |
5.5981 USDT |
4.6001 USDT |
4.7927 USDT |
4.6335 USDT |
| 2021-03-27 |
4.4617 USDT |
3,793,505.3337 BHD |
3.3381 USDT |
3.3300 USDT |
3.3900 USDT |
5.4695 USDT |
| 2021-03-26 |
3.3118 USDT |
300,301.1487 BHD |
3.2331 USDT |
3.2164 USDT |
3.2802 USDT |
3.3417 USDT |
| 2021-03-25 |
3.2536 USDT |
325,044.2090 BHD |
3.2999 USDT |
3.1330 USDT |
3.2201 USDT |
3.2476 USDT |
| 2021-03-24 |
3.6329 USDT |
506,324.3994 BHD |
3.5560 USDT |
3.4000 USDT |
3.5501 USDT |
3.4677 USDT |
| 2021-03-23 |
3.4757 USDT |
503,206.1856 BHD |
3.3582 USDT |
3.2000 USDT |
3.2343 USDT |
3.5144 USDT |
| 2021-03-22 |
3.4699 USDT |
349,576.2914 BHD |
3.5115 USDT |
3.3102 USDT |
3.3877 USDT |
3.3587 USDT |
| 2021-03-21 |
3.5526 USDT |
393,124.5573 BHD |
3.7027 USDT |
3.4000 USDT |
3.4807 USDT |
3.5473 USDT |
| 2021-03-20 |
3.7493 USDT |
553,365.6241 BHD |
3.5914 USDT |
3.5000 USDT |
3.6639 USDT |
3.7095 USDT |
| 2021-03-19 |
3.5948 USDT |
421,227.1002 BHD |
3.5523 USDT |
3.4090 USDT |
3.4837 USDT |
3.6786 USDT |
| 2021-03-18 |
3.6544 USDT |
669,862.4342 BHD |
3.7076 USDT |
3.4000 USDT |
3.5150 USDT |
3.5522 USDT |
| 2021-03-17 |
3.4179 USDT |
775,180.4240 BHD |
3.1900 USDT |
3.1200 USDT |
3.2130 USDT |
3.7378 USDT |
| 2021-03-16 |
3.1200 USDT |
709,943.9559 BHD |
2.9993 USDT |
2.9000 USDT |
2.9949 USDT |
3.2084 USDT |
| 2021-03-15 |
3.0293 USDT |
692,742.5958 BHD |
3.1691 USDT |
2.8313 USDT |
2.9159 USDT |
3.0109 USDT |
| 2021-03-14 |
3.2073 USDT |
508,600.4627 BHD |
3.1193 USDT |
3.0190 USDT |
3.1361 USDT |
3.1904 USDT |