Identifier on Huobi: bhdusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-03 |
2.4049 USDT |
22,502.1981 BHD |
2.4214 USDT |
2.3880 USDT |
2.4266 USDT |
2.3918 USDT |
| 2020-12-02 |
2.4368 USDT |
22,901.7814 BHD |
2.4600 USDT |
2.4077 USDT |
2.4721 USDT |
2.4501 USDT |
| 2020-12-01 |
2.4526 USDT |
19,105.7552 BHD |
2.4874 USDT |
2.4273 USDT |
2.5272 USDT |
2.4504 USDT |
| 2020-11-30 |
2.5487 USDT |
22,955.8496 BHD |
2.5121 USDT |
2.5117 USDT |
2.5820 USDT |
2.5564 USDT |
| 2020-11-29 |
2.5105 USDT |
18,232.7246 BHD |
2.5421 USDT |
2.5000 USDT |
2.5446 USDT |
2.5202 USDT |
| 2020-11-28 |
2.5519 USDT |
35,734.9401 BHD |
2.5503 USDT |
2.5048 USDT |
2.6098 USDT |
2.5252 USDT |
| 2020-11-27 |
2.4608 USDT |
11,728.0378 BHD |
2.4150 USDT |
2.4134 USDT |
2.4970 USDT |
2.4838 USDT |
| 2020-11-26 |
2.4880 USDT |
49,766.3640 BHD |
2.4409 USDT |
2.3850 USDT |
2.6198 USDT |
2.5607 USDT |
| 2020-11-25 |
2.8061 USDT |
104,454.5335 BHD |
2.8379 USDT |
2.7100 USDT |
2.8800 USDT |
2.7452 USDT |
| 2020-11-24 |
2.5989 USDT |
91,171.9637 BHD |
2.5410 USDT |
2.5099 USDT |
2.6585 USDT |
2.5648 USDT |
| 2020-11-23 |
2.4849 USDT |
307,472.0848 BHD |
2.4157 USDT |
2.3870 USDT |
2.5699 USDT |
2.4575 USDT |
| 2020-11-22 |
2.4268 USDT |
38,786.5729 BHD |
2.4157 USDT |
2.3870 USDT |
2.4634 USDT |
2.4457 USDT |
| 2020-11-21 |
2.4759 USDT |
44,855.9936 BHD |
2.4432 USDT |
2.3720 USDT |
2.5536 USDT |
2.5146 USDT |
| 2020-11-20 |
2.6098 USDT |
64,778.6482 BHD |
2.5881 USDT |
2.5600 USDT |
2.6325 USDT |
2.5905 USDT |
| 2020-11-19 |
2.4899 USDT |
19,806.9531 BHD |
2.4747 USDT |
2.4626 USDT |
2.5135 USDT |
2.4967 USDT |
| 2020-11-18 |
2.3358 USDT |
24,694.2476 BHD |
2.3683 USDT |
2.3005 USDT |
2.3790 USDT |
2.3367 USDT |
| 2020-11-17 |
2.3342 USDT |
48,411.5924 BHD |
2.3012 USDT |
2.2555 USDT |
2.4206 USDT |
2.3940 USDT |
| 2020-11-16 |
2.6343 USDT |
96,210.6918 BHD |
2.5348 USDT |
2.5171 USDT |
2.7186 USDT |
2.7186 USDT |
| 2020-11-15 |
2.3478 USDT |
37,937.1059 BHD |
2.3728 USDT |
2.3180 USDT |
2.3800 USDT |
2.3500 USDT |
| 2020-11-14 |
2.1188 USDT |
36,302.1835 BHD |
2.1399 USDT |
2.0800 USDT |
2.1500 USDT |
2.1071 USDT |
| 2020-11-13 |
2.0549 USDT |
29,581.8286 BHD |
2.0788 USDT |
2.0400 USDT |
2.0900 USDT |
2.0679 USDT |
| 2020-11-12 |
2.0815 USDT |
24,431.4238 BHD |
2.0988 USDT |
2.0509 USDT |
2.1051 USDT |
2.0808 USDT |
| 2020-11-11 |
2.0877 USDT |
20,530.4045 BHD |
2.0542 USDT |
2.0500 USDT |
2.1143 USDT |
2.0981 USDT |
| 2020-11-10 |
2.1992 USDT |
128,079.3272 BHD |
2.1141 USDT |
2.1041 USDT |
2.2600 USDT |
2.1233 USDT |
| 2020-11-09 |
2.0049 USDT |
20,699.5985 BHD |
1.9970 USDT |
1.9587 USDT |
2.0497 USDT |
2.0354 USDT |
| 2020-11-08 |
2.0326 USDT |
21,282.2500 BHD |
2.0193 USDT |
2.0000 USDT |
2.0812 USDT |
2.0570 USDT |
| 2020-11-07 |
2.0704 USDT |
41,128.6168 BHD |
2.1214 USDT |
2.0301 USDT |
2.1214 USDT |
2.0501 USDT |
| 2020-11-06 |
2.2580 USDT |
185,875.1158 BHD |
2.1148 USDT |
2.0687 USDT |
2.3599 USDT |
2.2737 USDT |
| 2020-11-05 |
1.9639 USDT |
32,674.2292 BHD |
1.9672 USDT |
1.9328 USDT |
1.9959 USDT |
1.9915 USDT |
| 2020-11-04 |
1.9820 USDT |
166,108.4566 BHD |
1.8247 USDT |
1.8211 USDT |
2.1000 USDT |
1.9541 USDT |
| 2020-11-03 |
1.7973 USDT |
53,850.3708 BHD |
1.7787 USDT |
1.7206 USDT |
1.8583 USDT |
1.8066 USDT |
| 2020-11-02 |
2.1088 USDT |
71,239.4436 BHD |
2.0464 USDT |
2.0408 USDT |
2.1800 USDT |
2.0711 USDT |
| 2020-11-01 |
2.0693 USDT |
116,351.5301 BHD |
2.1961 USDT |
1.9830 USDT |
2.2000 USDT |
2.1954 USDT |
| 2020-10-31 |
2.4740 USDT |
46,362.9838 BHD |
2.4262 USDT |
2.4120 USDT |
2.5400 USDT |
2.4795 USDT |
| 2020-10-30 |
2.5072 USDT |
41,071.5349 BHD |
2.5099 USDT |
2.4524 USDT |
2.5900 USDT |
2.5251 USDT |
| 2020-10-29 |
2.4367 USDT |
13,271.2061 BHD |
2.4518 USDT |
2.4219 USDT |
2.4543 USDT |
2.4311 USDT |
| 2020-10-28 |
2.5729 USDT |
32,148.7695 BHD |
2.5022 USDT |
2.4976 USDT |
2.6515 USDT |
2.5521 USDT |
| 2020-10-27 |
2.5467 USDT |
26,060.5478 BHD |
2.5624 USDT |
2.4602 USDT |
2.7088 USDT |
2.5306 USDT |
| 2020-10-26 |
2.6762 USDT |
76,536.9254 BHD |
2.7435 USDT |
2.6200 USDT |
2.8200 USDT |
2.6317 USDT |
| 2020-10-25 |
2.8315 USDT |
25,104.3625 BHD |
2.8094 USDT |
2.8092 USDT |
2.8687 USDT |
2.8562 USDT |
| 2020-10-24 |
2.8981 USDT |
15,401.2886 BHD |
2.8979 USDT |
2.8753 USDT |
2.9194 USDT |
2.8867 USDT |
| 2020-10-23 |
2.9415 USDT |
15,252.7504 BHD |
2.9459 USDT |
2.9125 USDT |
2.9871 USDT |
2.9832 USDT |
| 2020-10-22 |
3.0056 USDT |
16,131.5853 BHD |
3.0297 USDT |
3.0001 USDT |
3.0350 USDT |
3.0079 USDT |
| 2020-10-21 |
3.1030 USDT |
12,130.7550 BHD |
3.1272 USDT |
3.0602 USDT |
3.1375 USDT |
3.0620 USDT |
| 2020-10-20 |
3.0182 USDT |
16,565.2513 BHD |
3.0314 USDT |
3.0000 USDT |
3.0450 USDT |
3.0282 USDT |
| 2020-10-19 |
3.0969 USDT |
12,216.4811 BHD |
3.0601 USDT |
3.0477 USDT |
3.1300 USDT |
3.0557 USDT |
| 2020-10-18 |
3.1524 USDT |
14,641.1331 BHD |
3.1632 USDT |
3.1350 USDT |
3.1799 USDT |
3.1698 USDT |
| 2020-10-17 |
3.2158 USDT |
9,822.8710 BHD |
3.2344 USDT |
3.2000 USDT |
3.2457 USDT |
3.2087 USDT |
| 2020-10-16 |
3.1280 USDT |
8,752.6464 BHD |
3.1385 USDT |
3.1200 USDT |
3.1388 USDT |
3.1285 USDT |
| 2020-10-15 |
3.1737 USDT |
32,399.0320 BHD |
3.2418 USDT |
3.1000 USDT |
3.2418 USDT |
3.1181 USDT |