Identifier on Huobi: bhdusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-18 |
3.1249 USDT |
6,478.1122 BHD |
3.0620 USDT |
3.0451 USDT |
3.1580 USDT |
3.1364 USDT |
| 2019-12-17 |
3.0674 USDT |
13,182.1487 BHD |
3.0770 USDT |
3.0020 USDT |
3.1400 USDT |
3.1188 USDT |
| 2019-12-16 |
2.9759 USDT |
17,206.5022 BHD |
3.0465 USDT |
2.9005 USDT |
3.0465 USDT |
3.0027 USDT |
| 2019-12-15 |
3.2273 USDT |
80,694.5403 BHD |
3.0723 USDT |
2.9500 USDT |
3.5000 USDT |
3.1820 USDT |
| 2019-12-14 |
3.0706 USDT |
2,988.7634 BHD |
3.0874 USDT |
3.0401 USDT |
3.1009 USDT |
3.0800 USDT |
| 2019-12-13 |
3.0969 USDT |
31,060.4196 BHD |
3.1593 USDT |
3.0000 USDT |
3.2398 USDT |
3.0800 USDT |
| 2019-12-12 |
3.2573 USDT |
6,989.6171 BHD |
3.2785 USDT |
3.2100 USDT |
3.3388 USDT |
3.2400 USDT |
| 2019-12-11 |
3.3927 USDT |
75,063.3621 BHD |
3.1333 USDT |
3.1231 USDT |
3.5200 USDT |
3.5179 USDT |
| 2019-12-10 |
3.2412 USDT |
19,235.8988 BHD |
3.3613 USDT |
3.1000 USDT |
3.3765 USDT |
3.1412 USDT |
| 2019-12-09 |
3.6740 USDT |
74,172.0466 BHD |
3.8164 USDT |
3.4085 USDT |
3.8877 USDT |
3.4601 USDT |
| 2019-12-08 |
2.9735 USDT |
7,127.7753 BHD |
2.9632 USDT |
2.9300 USDT |
3.0062 USDT |
2.9303 USDT |
| 2019-12-07 |
2.9720 USDT |
9,150.9970 BHD |
2.9129 USDT |
2.8714 USDT |
3.0389 USDT |
2.9958 USDT |
| 2019-12-06 |
2.9832 USDT |
3,479.7257 BHD |
2.9402 USDT |
2.9248 USDT |
3.0147 USDT |
2.9821 USDT |
| 2019-12-05 |
2.9483 USDT |
5,466.2239 BHD |
2.9730 USDT |
2.9178 USDT |
2.9886 USDT |
2.9265 USDT |
| 2019-12-04 |
2.9998 USDT |
13,622.8481 BHD |
2.9226 USDT |
2.9126 USDT |
3.0790 USDT |
3.0382 USDT |
| 2019-12-03 |
2.9539 USDT |
9,554.8473 BHD |
3.0431 USDT |
2.8685 USDT |
3.1000 USDT |
2.9118 USDT |
| 2019-12-02 |
3.2206 USDT |
7,628.3405 BHD |
3.2259 USDT |
3.2000 USDT |
3.2889 USDT |
3.2036 USDT |
| 2019-12-01 |
3.2908 USDT |
9,105.9775 BHD |
3.2452 USDT |
3.1851 USDT |
3.4467 USDT |
3.3142 USDT |
| 2019-11-30 |
3.5144 USDT |
1,368.3953 BHD |
3.4737 USDT |
3.4671 USDT |
3.5447 USDT |
3.5163 USDT |
| 2019-11-29 |
3.5853 USDT |
17,310.7063 BHD |
3.5000 USDT |
3.3958 USDT |
3.6600 USDT |
3.5696 USDT |
| 2019-11-28 |
3.5414 USDT |
8,912.4858 BHD |
3.6370 USDT |
3.5000 USDT |
3.6500 USDT |
3.5217 USDT |
| 2019-11-27 |
3.4742 USDT |
14,111.0811 BHD |
3.5993 USDT |
3.3800 USDT |
3.6000 USDT |
3.3888 USDT |
| 2019-11-26 |
3.4746 USDT |
13,612.1781 BHD |
3.4815 USDT |
3.3503 USDT |
3.5760 USDT |
3.4921 USDT |
| 2019-11-25 |
3.4165 USDT |
3,418.3273 BHD |
3.4516 USDT |
3.3911 USDT |
3.4742 USDT |
3.4535 USDT |
| 2019-11-24 |
3.5737 USDT |
8,351.8221 BHD |
3.6709 USDT |
3.4889 USDT |
3.7785 USDT |
3.5722 USDT |
| 2019-11-23 |
3.6918 USDT |
10,913.1720 BHD |
3.8147 USDT |
3.6000 USDT |
3.8217 USDT |
3.7662 USDT |
| 2019-11-22 |
4.1690 USDT |
10,788.0090 BHD |
4.1549 USDT |
3.9631 USDT |
4.3603 USDT |
4.3012 USDT |
| 2019-11-21 |
3.9620 USDT |
26,325.5126 BHD |
4.3739 USDT |
3.3645 USDT |
4.3782 USDT |
3.6938 USDT |
| 2019-11-20 |
4.8223 USDT |
3,903.9990 BHD |
5.0255 USDT |
4.7268 USDT |
5.0510 USDT |
4.8844 USDT |
| 2019-11-19 |
5.0470 USDT |
2,734.4454 BHD |
5.0030 USDT |
4.9738 USDT |
5.1019 USDT |
5.0860 USDT |
| 2019-11-18 |
4.9768 USDT |
6,320.0161 BHD |
5.0001 USDT |
4.9226 USDT |
5.0986 USDT |
4.9989 USDT |
| 2019-11-17 |
5.1262 USDT |
16,622.3031 BHD |
5.2485 USDT |
5.0018 USDT |
5.3034 USDT |
5.0120 USDT |
| 2019-11-16 |
5.6529 USDT |
7,500.1211 BHD |
5.5364 USDT |
5.5253 USDT |
5.7600 USDT |
5.7113 USDT |
| 2019-11-15 |
5.5306 USDT |
1,997.2766 BHD |
5.6300 USDT |
5.4666 USDT |
5.6500 USDT |
5.5506 USDT |
| 2019-11-14 |
5.6111 USDT |
8,961.1792 BHD |
5.6096 USDT |
5.5000 USDT |
5.7930 USDT |
5.5825 USDT |
| 2019-11-13 |
5.7475 USDT |
6,195.5991 BHD |
5.7915 USDT |
5.6311 USDT |
5.8528 USDT |
5.7053 USDT |
| 2019-11-12 |
6.1271 USDT |
36,704.2549 BHD |
6.0917 USDT |
5.8000 USDT |
6.3700 USDT |
5.8700 USDT |
| 2019-11-11 |
5.3535 USDT |
30,849.8369 BHD |
5.5629 USDT |
5.2200 USDT |
5.6051 USDT |
5.4339 USDT |
| 2019-11-10 |
5.7297 USDT |
24,152.5923 BHD |
5.9481 USDT |
5.5917 USDT |
5.9795 USDT |
5.6124 USDT |
| 2019-11-09 |
6.2714 USDT |
15,868.1857 BHD |
6.3846 USDT |
6.2000 USDT |
6.4693 USDT |
6.3342 USDT |
| 2019-11-08 |
6.2720 USDT |
5,735.6398 BHD |
6.3161 USDT |
6.2099 USDT |
6.4000 USDT |
6.2437 USDT |
| 2019-11-07 |
6.5038 USDT |
43,959.2751 BHD |
6.2979 USDT |
6.2005 USDT |
6.7500 USDT |
6.3684 USDT |
| 2019-11-06 |
7.2398 USDT |
118,540.1258 BHD |
6.9800 USDT |
6.5996 USDT |
7.7500 USDT |
6.6700 USDT |
| 2019-11-05 |
6.3340 USDT |
128,939.5506 BHD |
5.9979 USDT |
5.7407 USDT |
6.9001 USDT |
6.6001 USDT |
| 2019-11-04 |
5.1925 USDT |
83,841.1536 BHD |
4.7659 USDT |
4.7437 USDT |
5.5200 USDT |
5.2200 USDT |
| 2019-11-03 |
4.7971 USDT |
12,379.4005 BHD |
4.9633 USDT |
4.7000 USDT |
4.9746 USDT |
4.7685 USDT |
| 2019-11-02 |
5.1242 USDT |
46,064.6180 BHD |
5.2670 USDT |
4.8389 USDT |
5.5001 USDT |
5.1233 USDT |
| 2019-11-01 |
5.8089 USDT |
6,975.4029 BHD |
5.8100 USDT |
5.7503 USDT |
5.8905 USDT |
5.8041 USDT |
| 2019-10-31 |
5.8800 USDT |
4,991.4260 BHD |
5.7643 USDT |
5.7641 USDT |
5.9975 USDT |
5.7997 USDT |
| 2019-10-30 |
5.7611 USDT |
2,542.1449 BHD |
5.8025 USDT |
5.6674 USDT |
5.8395 USDT |
5.7662 USDT |