Identifier on Huobi: bhdusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-28 |
5.4604 USDT |
67,713.1037 BHD |
5.2000 USDT |
5.2000 USDT |
5.6900 USDT |
5.4107 USDT |
| 2020-03-27 |
4.8417 USDT |
25,883.1425 BHD |
4.7996 USDT |
4.7531 USDT |
4.9200 USDT |
4.8628 USDT |
| 2020-03-26 |
4.6682 USDT |
44,073.3295 BHD |
4.9060 USDT |
4.5001 USDT |
4.9061 USDT |
4.6690 USDT |
| 2020-03-25 |
4.0599 USDT |
18,968.2606 BHD |
4.0600 USDT |
3.9080 USDT |
4.1500 USDT |
4.0511 USDT |
| 2020-03-24 |
3.8634 USDT |
13,069.6527 BHD |
3.9251 USDT |
3.7913 USDT |
3.9251 USDT |
3.8202 USDT |
| 2020-03-23 |
3.7834 USDT |
28,348.6215 BHD |
3.7220 USDT |
3.6780 USDT |
3.8800 USDT |
3.8700 USDT |
| 2020-03-22 |
3.6375 USDT |
7,650.4033 BHD |
3.6713 USDT |
3.6086 USDT |
3.6713 USDT |
3.6330 USDT |
| 2020-03-21 |
3.6182 USDT |
19,489.2415 BHD |
3.6830 USDT |
3.5500 USDT |
3.6853 USDT |
3.6000 USDT |
| 2020-03-20 |
3.5948 USDT |
20,277.4400 BHD |
3.5907 USDT |
3.5204 USDT |
3.6398 USDT |
3.5634 USDT |
| 2020-03-19 |
3.7858 USDT |
52,224.4098 BHD |
3.9187 USDT |
3.6001 USDT |
3.9247 USDT |
3.6463 USDT |
| 2020-03-18 |
3.7229 USDT |
44,753.8877 BHD |
3.6310 USDT |
3.6000 USDT |
3.8498 USDT |
3.7676 USDT |
| 2020-03-17 |
3.4226 USDT |
14,810.8852 BHD |
3.4198 USDT |
3.3753 USDT |
3.4699 USDT |
3.4203 USDT |
| 2020-03-16 |
3.4530 USDT |
6,393.0394 BHD |
3.4463 USDT |
3.4201 USDT |
3.4800 USDT |
3.4532 USDT |
| 2020-03-15 |
3.5264 USDT |
13,078.1583 BHD |
3.5018 USDT |
3.3901 USDT |
3.6287 USDT |
3.4272 USDT |
| 2020-03-14 |
3.7078 USDT |
15,601.5999 BHD |
3.6835 USDT |
3.6000 USDT |
3.7749 USDT |
3.7274 USDT |
| 2020-03-13 |
3.7125 USDT |
11,445.6961 BHD |
3.6464 USDT |
3.6463 USDT |
3.7502 USDT |
3.7137 USDT |
| 2020-03-12 |
3.4492 USDT |
35,642.0926 BHD |
3.4173 USDT |
3.3036 USDT |
3.6000 USDT |
3.5760 USDT |
| 2020-03-11 |
4.1140 USDT |
22,676.9329 BHD |
3.7994 USDT |
3.6245 USDT |
4.4000 USDT |
4.1172 USDT |
| 2020-03-10 |
4.8423 USDT |
8,101.2004 BHD |
4.8500 USDT |
4.8005 USDT |
4.8622 USDT |
4.8495 USDT |
| 2020-03-09 |
4.8758 USDT |
5,811.2216 BHD |
4.8396 USDT |
4.8313 USDT |
4.9110 USDT |
4.8813 USDT |
| 2020-03-08 |
4.9513 USDT |
6,323.0803 BHD |
4.9127 USDT |
4.9000 USDT |
5.0042 USDT |
4.9453 USDT |
| 2020-03-07 |
5.0425 USDT |
20,251.6898 BHD |
5.0500 USDT |
5.0000 USDT |
5.0996 USDT |
5.0513 USDT |
| 2020-03-05 |
5.1460 USDT |
58,840.2694 BHD |
5.2466 USDT |
5.0504 USDT |
5.2520 USDT |
5.1117 USDT |
| 2020-03-04 |
5.2069 USDT |
11,134.5807 BHD |
5.2466 USDT |
5.1780 USDT |
5.2520 USDT |
5.1780 USDT |
| 2020-03-03 |
5.0311 USDT |
9,392.1544 BHD |
5.0649 USDT |
5.0000 USDT |
5.0876 USDT |
5.0524 USDT |
| 2020-03-02 |
5.1241 USDT |
11,430.9445 BHD |
5.1031 USDT |
5.0738 USDT |
5.1700 USDT |
5.1255 USDT |
| 2020-03-01 |
5.1943 USDT |
5,888.1628 BHD |
5.1607 USDT |
5.1523 USDT |
5.2117 USDT |
5.1947 USDT |
| 2020-02-29 |
5.1147 USDT |
7,063.2982 BHD |
5.0877 USDT |
5.0601 USDT |
5.1500 USDT |
5.1480 USDT |
| 2020-02-28 |
5.1693 USDT |
11,186.9480 BHD |
5.1745 USDT |
5.1400 USDT |
5.2000 USDT |
5.1561 USDT |
| 2020-02-27 |
5.2912 USDT |
15,128.8725 BHD |
5.2812 USDT |
5.1902 USDT |
5.3500 USDT |
5.2712 USDT |
| 2020-02-26 |
5.3258 USDT |
10,031.7723 BHD |
5.3118 USDT |
5.2500 USDT |
5.3729 USDT |
5.2726 USDT |
| 2020-02-25 |
5.1892 USDT |
26,561.2403 BHD |
5.1113 USDT |
5.0202 USDT |
5.3490 USDT |
5.2908 USDT |
| 2020-02-24 |
5.1314 USDT |
13,292.1734 BHD |
5.1609 USDT |
5.1001 USDT |
5.2209 USDT |
5.1246 USDT |
| 2020-02-23 |
5.3503 USDT |
13,731.6254 BHD |
5.4238 USDT |
5.2411 USDT |
5.4820 USDT |
5.3554 USDT |
| 2020-02-22 |
5.5775 USDT |
7,289.9674 BHD |
5.5863 USDT |
5.5500 USDT |
5.6200 USDT |
5.5532 USDT |
| 2020-02-21 |
5.5316 USDT |
15,157.6407 BHD |
5.5543 USDT |
5.4850 USDT |
5.5740 USDT |
5.4970 USDT |
| 2020-02-20 |
5.4942 USDT |
12,836.7895 BHD |
5.4165 USDT |
5.3994 USDT |
5.6000 USDT |
5.4600 USDT |
| 2020-02-19 |
5.3281 USDT |
9,411.5719 BHD |
5.3015 USDT |
5.3001 USDT |
5.3610 USDT |
5.3565 USDT |
| 2020-02-18 |
5.5572 USDT |
15,017.4216 BHD |
5.6018 USDT |
5.3511 USDT |
5.6700 USDT |
5.3998 USDT |
| 2020-02-17 |
5.4595 USDT |
14,023.1287 BHD |
5.4655 USDT |
5.3189 USDT |
5.5550 USDT |
5.5550 USDT |
| 2020-02-16 |
5.1480 USDT |
17,260.4310 BHD |
5.0847 USDT |
5.0121 USDT |
5.4000 USDT |
5.3123 USDT |
| 2020-02-15 |
5.4508 USDT |
25,760.3193 BHD |
5.3409 USDT |
5.2155 USDT |
5.7971 USDT |
5.4390 USDT |
| 2020-02-14 |
5.5819 USDT |
59,938.2806 BHD |
5.9884 USDT |
5.2000 USDT |
6.0197 USDT |
5.4904 USDT |
| 2020-02-13 |
6.2939 USDT |
12,097.1432 BHD |
6.2161 USDT |
6.2161 USDT |
6.3600 USDT |
6.2996 USDT |
| 2020-02-12 |
6.3439 USDT |
3,849.4175 BHD |
6.4041 USDT |
6.3157 USDT |
6.4170 USDT |
6.3157 USDT |
| 2020-02-11 |
6.5412 USDT |
14,205.9472 BHD |
6.4860 USDT |
6.4860 USDT |
6.6500 USDT |
6.6500 USDT |
| 2020-02-10 |
6.3789 USDT |
10,181.3947 BHD |
6.3919 USDT |
6.3216 USDT |
6.4265 USDT |
6.3560 USDT |
| 2020-02-09 |
6.3840 USDT |
19,395.1565 BHD |
6.2692 USDT |
6.2650 USDT |
6.5000 USDT |
6.3808 USDT |
| 2020-02-08 |
6.6258 USDT |
9,117.8134 BHD |
6.5697 USDT |
6.5204 USDT |
6.7203 USDT |
6.6896 USDT |
| 2020-02-07 |
6.5250 USDT |
20,241.4862 BHD |
6.6463 USDT |
6.4600 USDT |
6.6463 USDT |
6.5797 USDT |