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 |