Identifier on Huobi: bhdusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-13 |
2.9772 USDT |
770,302.0042 BHD |
2.7763 USDT |
2.6601 USDT |
2.7123 USDT |
3.0871 USDT |
| 2021-03-12 |
2.6723 USDT |
317,144.2548 BHD |
2.6224 USDT |
2.5614 USDT |
2.6215 USDT |
2.7497 USDT |
| 2021-03-11 |
2.6260 USDT |
219,831.5983 BHD |
2.6921 USDT |
2.5538 USDT |
2.6090 USDT |
2.6402 USDT |
| 2021-03-10 |
2.6914 USDT |
369,076.0581 BHD |
2.6953 USDT |
2.5058 USDT |
2.5622 USDT |
2.7173 USDT |
| 2021-03-09 |
2.6516 USDT |
186,308.3998 BHD |
2.6371 USDT |
2.5879 USDT |
2.6447 USDT |
2.7000 USDT |
| 2021-03-08 |
2.6377 USDT |
216,735.6668 BHD |
2.7146 USDT |
2.5574 USDT |
2.5993 USDT |
2.6261 USDT |
| 2021-03-07 |
2.6823 USDT |
383,693.0327 BHD |
2.5396 USDT |
2.5001 USDT |
2.5370 USDT |
2.7250 USDT |
| 2021-03-06 |
2.5239 USDT |
111,119.1055 BHD |
2.5157 USDT |
2.4588 USDT |
2.4981 USDT |
2.5214 USDT |
| 2021-03-05 |
2.4734 USDT |
148,064.7414 BHD |
2.5958 USDT |
2.3600 USDT |
2.4548 USDT |
2.5198 USDT |
| 2021-03-04 |
2.6259 USDT |
144,052.0399 BHD |
2.6378 USDT |
2.5000 USDT |
2.5552 USDT |
2.5551 USDT |
| 2021-03-03 |
2.6116 USDT |
193,124.9554 BHD |
2.5091 USDT |
2.4845 USDT |
2.5228 USDT |
2.6228 USDT |
| 2021-03-02 |
2.5110 USDT |
142,449.1283 BHD |
2.4958 USDT |
2.4400 USDT |
2.4625 USDT |
2.5100 USDT |
| 2021-03-01 |
2.4836 USDT |
166,440.9469 BHD |
2.4319 USDT |
2.3661 USDT |
2.4223 USDT |
2.4788 USDT |
| 2021-02-28 |
2.4433 USDT |
256,142.6374 BHD |
2.6580 USDT |
2.3110 USDT |
2.3861 USDT |
2.4340 USDT |
| 2021-02-27 |
2.6819 USDT |
273,007.8711 BHD |
2.7562 USDT |
2.6101 USDT |
2.6494 USDT |
2.7147 USDT |
| 2021-02-26 |
2.8582 USDT |
546,600.9373 BHD |
2.9128 USDT |
2.6500 USDT |
2.8020 USDT |
2.7688 USDT |
| 2021-02-25 |
2.8632 USDT |
493,525.8232 BHD |
2.7172 USDT |
2.6000 USDT |
2.6964 USDT |
3.0923 USDT |
| 2021-02-24 |
2.5730 USDT |
301,218.7680 BHD |
2.5336 USDT |
2.3803 USDT |
2.5329 USDT |
2.6452 USDT |
| 2021-02-23 |
2.5610 USDT |
603,195.5947 BHD |
2.9947 USDT |
2.3000 USDT |
2.4204 USDT |
2.4357 USDT |
| 2021-02-22 |
3.0593 USDT |
480,672.3193 BHD |
3.2139 USDT |
2.8200 USDT |
2.9150 USDT |
2.9958 USDT |
| 2021-02-21 |
3.2834 USDT |
232,856.7577 BHD |
3.2412 USDT |
3.2100 USDT |
3.2302 USDT |
3.2452 USDT |
| 2021-02-20 |
3.3032 USDT |
527,088.7809 BHD |
3.1482 USDT |
3.1117 USDT |
3.2000 USDT |
3.2674 USDT |
| 2021-02-19 |
3.3158 USDT |
279,885.2063 BHD |
3.4497 USDT |
3.1397 USDT |
3.2247 USDT |
3.1720 USDT |
| 2021-02-18 |
3.3715 USDT |
277,140.3641 BHD |
3.3220 USDT |
3.3176 USDT |
3.3375 USDT |
3.4170 USDT |
| 2021-02-17 |
3.3245 USDT |
262,351.1323 BHD |
3.3780 USDT |
3.2000 USDT |
3.2679 USDT |
3.3142 USDT |
| 2021-02-16 |
3.3430 USDT |
292,565.7004 BHD |
3.2639 USDT |
3.1892 USDT |
3.2120 USDT |
3.3837 USDT |
| 2021-02-15 |
3.2979 USDT |
513,594.7230 BHD |
3.5519 USDT |
2.9500 USDT |
3.1347 USDT |
3.3098 USDT |
| 2021-02-14 |
3.5581 USDT |
518,701.8710 BHD |
3.7826 USDT |
3.1000 USDT |
3.5627 USDT |
3.6178 USDT |
| 2021-02-13 |
3.7685 USDT |
399,912.4605 BHD |
3.7083 USDT |
3.5100 USDT |
3.7000 USDT |
3.8143 USDT |
| 2021-02-12 |
3.6578 USDT |
346,677.4732 BHD |
3.7883 USDT |
3.5000 USDT |
3.6036 USDT |
3.7296 USDT |
| 2021-02-11 |
3.4724 USDT |
426,505.1716 BHD |
3.2705 USDT |
3.1000 USDT |
3.2934 USDT |
3.7570 USDT |
| 2021-02-10 |
3.4282 USDT |
763,800.9239 BHD |
3.6798 USDT |
3.0292 USDT |
3.2662 USDT |
3.2835 USDT |
| 2021-02-09 |
3.6255 USDT |
607,977.5658 BHD |
3.1507 USDT |
3.1503 USDT |
3.9501 USDT |
3.5841 USDT |
| 2021-02-08 |
2.7678 USDT |
915,373.1764 BHD |
2.5357 USDT |
2.4611 USDT |
3.1562 USDT |
3.1562 USDT |
| 2021-02-07 |
2.5175 USDT |
271,172.4655 BHD |
2.4150 USDT |
2.4000 USDT |
2.6000 USDT |
2.5456 USDT |
| 2021-02-06 |
2.4501 USDT |
343,389.1219 BHD |
2.5653 USDT |
2.3000 USDT |
2.6199 USDT |
2.4166 USDT |
| 2021-02-05 |
2.5993 USDT |
394,187.5744 BHD |
2.6169 USDT |
2.5011 USDT |
2.7569 USDT |
2.5653 USDT |
| 2021-02-04 |
2.5403 USDT |
804,371.8093 BHD |
2.3690 USDT |
2.3132 USDT |
2.7500 USDT |
2.6115 USDT |
| 2021-02-03 |
2.3094 USDT |
476,136.4172 BHD |
2.2508 USDT |
2.1722 USDT |
2.4444 USDT |
2.3680 USDT |
| 2021-02-02 |
2.2344 USDT |
271,247.7121 BHD |
2.1677 USDT |
2.1338 USDT |
2.3000 USDT |
2.2287 USDT |
| 2021-02-01 |
2.2035 USDT |
441,447.4783 BHD |
2.1001 USDT |
2.1000 USDT |
2.3370 USDT |
2.1698 USDT |
| 2021-01-31 |
2.1154 USDT |
242,196.7099 BHD |
2.0889 USDT |
2.0501 USDT |
2.1590 USDT |
2.1001 USDT |
| 2021-01-30 |
2.1129 USDT |
306,647.5477 BHD |
2.1995 USDT |
2.0472 USDT |
2.2046 USDT |
2.0923 USDT |
| 2021-01-29 |
2.1741 USDT |
191,609.4298 BHD |
2.2387 USDT |
2.1000 USDT |
2.2777 USDT |
2.2019 USDT |
| 2021-01-28 |
2.2189 USDT |
339,249.9838 BHD |
2.1529 USDT |
2.1450 USDT |
2.3000 USDT |
2.2369 USDT |
| 2021-01-27 |
2.1207 USDT |
197,355.4157 BHD |
2.0975 USDT |
2.0000 USDT |
2.2066 USDT |
2.1569 USDT |
| 2021-01-26 |
2.1411 USDT |
209,575.7930 BHD |
2.2000 USDT |
2.0300 USDT |
2.2444 USDT |
2.0999 USDT |
| 2021-01-25 |
2.2360 USDT |
482,417.4333 BHD |
2.1097 USDT |
2.0969 USDT |
2.3980 USDT |
2.2025 USDT |
| 2021-01-24 |
2.0858 USDT |
189,044.9545 BHD |
2.0961 USDT |
2.0300 USDT |
2.1400 USDT |
2.1064 USDT |
| 2021-01-23 |
2.1230 USDT |
178,273.9457 BHD |
2.1348 USDT |
2.0480 USDT |
2.1786 USDT |
2.0965 USDT |