Identifier on Huobi: bhdusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-17 |
7.8150 USDT |
9,581.0614 BHD |
7.7903 USDT |
7.7350 USDT |
7.9593 USDT |
7.9151 USDT |
| 2020-05-16 |
7.7771 USDT |
39,356.3088 BHD |
7.7799 USDT |
7.5497 USDT |
8.0000 USDT |
7.7921 USDT |
| 2020-05-15 |
7.9060 USDT |
18,619.0472 BHD |
8.0043 USDT |
7.8000 USDT |
8.0168 USDT |
7.8201 USDT |
| 2020-05-14 |
8.2374 USDT |
26,166.4447 BHD |
8.3500 USDT |
8.1000 USDT |
8.3500 USDT |
8.2696 USDT |
| 2020-05-13 |
8.6794 USDT |
22,375.3718 BHD |
8.7957 USDT |
8.5996 USDT |
8.7970 USDT |
8.6274 USDT |
| 2020-05-12 |
8.8104 USDT |
23,776.0380 BHD |
8.7766 USDT |
8.6709 USDT |
8.9273 USDT |
8.9272 USDT |
| 2020-05-11 |
8.9606 USDT |
9,204.7387 BHD |
9.0456 USDT |
8.9300 USDT |
9.0456 USDT |
8.9618 USDT |
| 2020-05-10 |
9.0680 USDT |
34,056.9304 BHD |
9.0750 USDT |
8.9000 USDT |
9.2700 USDT |
9.0780 USDT |
| 2020-05-09 |
9.4446 USDT |
69,689.5108 BHD |
9.0265 USDT |
8.9714 USDT |
9.6500 USDT |
9.4350 USDT |
| 2020-05-08 |
9.7962 USDT |
13,237.3867 BHD |
9.8717 USDT |
9.7103 USDT |
9.8717 USDT |
9.7904 USDT |
| 2020-05-07 |
10.2957 USDT |
40,640.6498 BHD |
10.2114 USDT |
10.0868 USDT |
10.6348 USDT |
10.2571 USDT |
| 2020-05-06 |
9.8579 USDT |
61,315.9400 BHD |
9.8968 USDT |
9.5702 USDT |
10.0000 USDT |
9.7700 USDT |
| 2020-05-05 |
9.6057 USDT |
23,952.8952 BHD |
9.8500 USDT |
9.5000 USDT |
9.8500 USDT |
9.5146 USDT |
| 2020-05-04 |
9.3458 USDT |
28,234.2010 BHD |
9.5747 USDT |
9.2000 USDT |
9.5747 USDT |
9.2332 USDT |
| 2020-05-03 |
9.4289 USDT |
127,029.8856 BHD |
10.0467 USDT |
9.0000 USDT |
10.0467 USDT |
9.2334 USDT |
| 2020-05-02 |
10.8018 USDT |
125,013.5927 BHD |
11.4500 USDT |
10.3201 USDT |
11.4564 USDT |
11.0251 USDT |
| 2020-05-01 |
11.8005 USDT |
309,273.8414 BHD |
11.4000 USDT |
11.0000 USDT |
12.4900 USDT |
11.5833 USDT |
| 2020-04-30 |
10.5191 USDT |
465,158.6720 BHD |
9.0501 USDT |
9.0281 USDT |
11.7500 USDT |
11.5297 USDT |
| 2020-04-29 |
7.5908 USDT |
30,073.3776 BHD |
7.4434 USDT |
7.4000 USDT |
7.6587 USDT |
7.5893 USDT |
| 2020-04-28 |
7.1666 USDT |
34,022.8268 BHD |
7.0898 USDT |
7.0801 USDT |
7.2388 USDT |
7.2124 USDT |
| 2020-04-27 |
6.8694 USDT |
15,778.7857 BHD |
6.9398 USDT |
6.7900 USDT |
6.9587 USDT |
6.7994 USDT |
| 2020-04-26 |
6.9215 USDT |
16,653.8739 BHD |
6.9493 USDT |
6.8624 USDT |
6.9657 USDT |
6.9057 USDT |
| 2020-04-25 |
6.7194 USDT |
14,852.4493 BHD |
6.8003 USDT |
6.6259 USDT |
6.8098 USDT |
6.7537 USDT |
| 2020-04-24 |
6.4857 USDT |
27,318.2062 BHD |
6.4350 USDT |
6.3600 USDT |
6.6005 USDT |
6.5499 USDT |
| 2020-04-23 |
6.4344 USDT |
10,907.6464 BHD |
6.4952 USDT |
6.3805 USDT |
6.5204 USDT |
6.3900 USDT |
| 2020-04-22 |
6.6180 USDT |
73,769.0572 BHD |
6.5738 USDT |
6.5000 USDT |
6.6559 USDT |
6.6468 USDT |
| 2020-04-21 |
6.3610 USDT |
45,269.6115 BHD |
6.1837 USDT |
6.1690 USDT |
6.5799 USDT |
6.4352 USDT |
| 2020-04-20 |
5.8956 USDT |
13,681.9249 BHD |
5.8473 USDT |
5.8100 USDT |
5.9539 USDT |
5.9261 USDT |
| 2020-04-19 |
5.9995 USDT |
60,881.3710 BHD |
5.9298 USDT |
5.7781 USDT |
6.1555 USDT |
6.0745 USDT |
| 2020-04-18 |
5.9665 USDT |
8,777.4742 BHD |
5.9187 USDT |
5.9184 USDT |
5.9999 USDT |
5.9744 USDT |
| 2020-04-17 |
5.8343 USDT |
31,345.7425 BHD |
5.6814 USDT |
5.6400 USDT |
5.9252 USDT |
5.9002 USDT |
| 2020-04-16 |
5.5714 USDT |
10,755.4605 BHD |
5.6800 USDT |
5.4802 USDT |
5.6800 USDT |
5.5891 USDT |
| 2020-04-15 |
5.3588 USDT |
38,141.7398 BHD |
5.3119 USDT |
5.2567 USDT |
5.4056 USDT |
5.3552 USDT |
| 2020-04-14 |
5.0281 USDT |
101,149.6158 BHD |
4.9201 USDT |
4.8429 USDT |
5.1599 USDT |
5.0792 USDT |
| 2020-04-13 |
4.9245 USDT |
9,302.5110 BHD |
5.0000 USDT |
4.8306 USDT |
5.0000 USDT |
4.9660 USDT |
| 2020-04-12 |
4.7399 USDT |
132,455.7296 BHD |
4.7015 USDT |
4.6001 USDT |
4.8750 USDT |
4.8713 USDT |
| 2020-04-11 |
4.7679 USDT |
8,135.6167 BHD |
4.7920 USDT |
4.7237 USDT |
4.8000 USDT |
4.7480 USDT |
| 2020-04-10 |
4.6639 USDT |
10,789.8307 BHD |
4.8800 USDT |
4.5522 USDT |
4.8800 USDT |
4.6308 USDT |
| 2020-04-09 |
4.7194 USDT |
4,743.5648 BHD |
4.7082 USDT |
4.6630 USDT |
4.7885 USDT |
4.7879 USDT |
| 2020-04-08 |
5.1374 USDT |
19,645.8999 BHD |
5.0731 USDT |
5.0726 USDT |
5.1799 USDT |
5.1169 USDT |
| 2020-04-07 |
5.0605 USDT |
8,219.2007 BHD |
5.0650 USDT |
5.0350 USDT |
5.0939 USDT |
5.0812 USDT |
| 2020-04-06 |
5.1497 USDT |
13,533.3892 BHD |
5.1598 USDT |
5.0902 USDT |
5.1944 USDT |
5.1065 USDT |
| 2020-04-05 |
5.1351 USDT |
12,139.3427 BHD |
5.1164 USDT |
5.0725 USDT |
5.1886 USDT |
5.1175 USDT |
| 2020-04-04 |
5.1074 USDT |
4,667.2487 BHD |
5.1132 USDT |
5.0991 USDT |
5.1370 USDT |
5.1037 USDT |
| 2020-04-03 |
5.1346 USDT |
5,867.8442 BHD |
5.1130 USDT |
5.0853 USDT |
5.1619 USDT |
5.1508 USDT |
| 2020-04-02 |
5.1770 USDT |
7,483.9174 BHD |
5.1821 USDT |
5.1537 USDT |
5.1954 USDT |
5.1929 USDT |
| 2020-04-01 |
5.2053 USDT |
7,739.0569 BHD |
5.2030 USDT |
5.1200 USDT |
5.2800 USDT |
5.1898 USDT |
| 2020-03-31 |
5.2005 USDT |
26,949.5607 BHD |
5.0646 USDT |
5.0646 USDT |
5.2811 USDT |
5.2628 USDT |
| 2020-03-30 |
5.1854 USDT |
39,582.2388 BHD |
5.3588 USDT |
5.0100 USDT |
5.3706 USDT |
5.2016 USDT |
| 2020-03-29 |
5.3401 USDT |
30,749.9870 BHD |
5.3701 USDT |
5.2000 USDT |
5.5000 USDT |
5.3499 USDT |