Crypto exchange Huobi

Market BitcoinHD (BHD) / Tether (USDT)

Identifier on Huobi: bhdusdt
Date Price Volume Open Low High Close
2020-10-14 3.3147 USDT 37,122.3173 BHD 3.3977 USDT 3.2570 USDT 3.3991 USDT 3.2778 USDT
2020-10-13 3.4026 USDT 6,092.0141 BHD 3.3996 USDT 3.3807 USDT 3.4360 USDT 3.4091 USDT
2020-10-12 3.5081 USDT 7,958.6544 BHD 3.5090 USDT 3.4817 USDT 3.5356 USDT 3.5141 USDT
2020-10-11 3.5503 USDT 12,220.8809 BHD 3.5595 USDT 3.5002 USDT 3.5761 USDT 3.5633 USDT
2020-10-10 3.6451 USDT 19,461.3023 BHD 3.6478 USDT 3.5722 USDT 3.7142 USDT 3.6075 USDT
2020-10-09 3.7830 USDT 108,749.7897 BHD 3.5759 USDT 3.5501 USDT 3.9660 USDT 3.8003 USDT
2020-10-08 3.4218 USDT 8,780.9811 BHD 3.4364 USDT 3.3823 USDT 3.4467 USDT 3.4383 USDT
2020-10-07 3.3589 USDT 9,020.2037 BHD 3.3602 USDT 3.3421 USDT 3.3797 USDT 3.3606 USDT
2020-10-06 3.2589 USDT 10,716.6871 BHD 3.2494 USDT 3.2230 USDT 3.3100 USDT 3.2896 USDT
2020-10-05 3.3791 USDT 22,751.0889 BHD 3.4517 USDT 3.2130 USDT 3.4950 USDT 3.2464 USDT
2020-10-04 3.5075 USDT 14,925.1375 BHD 3.4934 USDT 3.4770 USDT 3.5375 USDT 3.5117 USDT
2020-10-03 3.4956 USDT 7,223.4538 BHD 3.4839 USDT 3.4754 USDT 3.5102 USDT 3.5038 USDT
2020-10-02 3.5441 USDT 15,936.4959 BHD 3.5476 USDT 3.5000 USDT 3.6169 USDT 3.5251 USDT
2020-10-01 3.5201 USDT 18,324.0028 BHD 3.5604 USDT 3.4580 USDT 3.5799 USDT 3.5223 USDT
2020-09-30 3.7001 USDT 55,221.5348 BHD 3.8400 USDT 3.6014 USDT 3.8547 USDT 3.7394 USDT
2020-09-29 3.9423 USDT 16,948.9266 BHD 3.9942 USDT 3.8949 USDT 3.9950 USDT 3.9311 USDT
2020-09-28 3.7862 USDT 21,318.3474 BHD 3.7758 USDT 3.7148 USDT 3.8500 USDT 3.7602 USDT
2020-09-27 3.6842 USDT 13,621.2199 BHD 3.6914 USDT 3.6503 USDT 3.7120 USDT 3.6827 USDT
2020-09-26 3.5838 USDT 6,110.6894 BHD 3.5911 USDT 3.5593 USDT 3.6185 USDT 3.5643 USDT
2020-09-25 3.6355 USDT 9,035.6024 BHD 3.6048 USDT 3.5954 USDT 3.6547 USDT 3.6542 USDT
2020-09-24 3.5590 USDT 19,687.1418 BHD 3.5223 USDT 3.5033 USDT 3.5800 USDT 3.5563 USDT
2020-09-23 3.4575 USDT 22,312.5649 BHD 3.4351 USDT 3.4262 USDT 3.5132 USDT 3.5085 USDT
2020-09-22 3.4915 USDT 34,119.3925 BHD 3.5337 USDT 3.4000 USDT 3.5805 USDT 3.4041 USDT
2020-09-21 3.5390 USDT 17,295.8673 BHD 3.5085 USDT 3.4942 USDT 3.5846 USDT 3.5522 USDT
2020-09-20 3.5665 USDT 31,026.8549 BHD 3.5505 USDT 3.5150 USDT 3.6109 USDT 3.5961 USDT
2020-09-19 3.8684 USDT 16,691.1880 BHD 3.8276 USDT 3.8011 USDT 3.9374 USDT 3.9007 USDT
2020-09-18 3.9242 USDT 18,957.8748 BHD 3.9095 USDT 3.8960 USDT 3.9454 USDT 3.9229 USDT
2020-09-17 3.9552 USDT 20,183.9114 BHD 4.0080 USDT 3.9151 USDT 4.0122 USDT 3.9491 USDT
2020-09-16 4.0413 USDT 16,703.6487 BHD 3.9759 USDT 3.9729 USDT 4.1473 USDT 4.1473 USDT
2020-09-15 3.9865 USDT 17,941.9026 BHD 4.0006 USDT 3.9542 USDT 4.0300 USDT 4.0090 USDT
2020-09-14 4.1079 USDT 24,022.7076 BHD 4.1068 USDT 4.0609 USDT 4.1692 USDT 4.1116 USDT
2020-09-13 4.3815 USDT 66,855.3191 BHD 4.2818 USDT 4.2466 USDT 4.4600 USDT 4.3186 USDT
2020-09-12 4.3210 USDT 44,958.4717 BHD 4.3638 USDT 4.2000 USDT 4.3999 USDT 4.2877 USDT
2020-09-11 4.5213 USDT 41,626.4953 BHD 4.4835 USDT 4.4600 USDT 4.5788 USDT 4.5173 USDT
2020-09-10 4.4432 USDT 51,160.7184 BHD 4.4118 USDT 4.3800 USDT 4.5200 USDT 4.5121 USDT
2020-09-09 4.1688 USDT 52,775.0832 BHD 4.1398 USDT 4.1164 USDT 4.2199 USDT 4.1898 USDT
2020-09-08 4.1350 USDT 17,830.9950 BHD 4.1347 USDT 4.1000 USDT 4.1650 USDT 4.1534 USDT
2020-09-07 4.0916 USDT 15,184.1130 BHD 4.1232 USDT 4.0404 USDT 4.1604 USDT 4.0937 USDT
2020-09-06 4.1074 USDT 16,912.8761 BHD 4.0782 USDT 4.0443 USDT 4.1532 USDT 4.1263 USDT
2020-09-05 4.0581 USDT 67,378.9077 BHD 3.9664 USDT 3.9000 USDT 4.1200 USDT 4.0495 USDT
2020-09-04 4.0434 USDT 133,097.3837 BHD 4.2668 USDT 3.8000 USDT 4.3614 USDT 3.8088 USDT
2020-09-03 4.4346 USDT 93,677.1944 BHD 4.5147 USDT 4.2500 USDT 4.5444 USDT 4.4441 USDT
2020-09-02 4.5130 USDT 122,272.7879 BHD 4.6865 USDT 4.2200 USDT 4.7438 USDT 4.2312 USDT
2020-09-01 5.1979 USDT 80,612.5482 BHD 5.0404 USDT 5.0401 USDT 5.2970 USDT 5.1502 USDT
2020-08-31 5.2919 USDT 122,853.7384 BHD 5.4015 USDT 5.2060 USDT 5.4499 USDT 5.2501 USDT
2020-08-30 5.6375 USDT 70,957.0309 BHD 5.6563 USDT 5.5500 USDT 5.7500 USDT 5.7235 USDT
2020-08-29 5.7114 USDT 221,331.3514 BHD 5.6011 USDT 5.5100 USDT 5.8810 USDT 5.8577 USDT
2020-08-28 6.1610 USDT 272,637.5683 BHD 6.1500 USDT 6.0000 USDT 6.3700 USDT 6.0109 USDT
2020-08-27 5.7153 USDT 368,808.3711 BHD 5.5201 USDT 5.3416 USDT 5.9666 USDT 5.9001 USDT
2020-08-26 5.1034 USDT 258,270.3382 BHD 4.9333 USDT 4.8700 USDT 5.3501 USDT 5.3068 USDT