Identifier on Huobi: bhdusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-06 |
0.0766 USDT |
313,285.7149 BHD |
0.0740 USDT |
0.0680 USDT |
0.0721 USDT |
0.0720 USDT |
| 2022-06-05 |
0.0856 USDT |
693,285.9495 BHD |
0.1079 USDT |
0.0699 USDT |
0.0740 USDT |
0.0739 USDT |
| 2022-06-04 |
0.1201 USDT |
3,613,195.4450 BHD |
0.0938 USDT |
0.0800 USDT |
0.0921 USDT |
0.1181 USDT |
| 2022-06-03 |
0.0593 USDT |
11,900.5806 BHD |
0.0564 USDT |
0.0564 USDT |
0.0565 USDT |
0.0594 USDT |
| 2022-06-02 |
0.0601 USDT |
5,206.8062 BHD |
0.0629 USDT |
0.0570 USDT |
0.0570 USDT |
0.0582 USDT |
| 2022-06-01 |
0.0593 USDT |
30,340.9438 BHD |
0.0495 USDT |
0.0495 USDT |
0.0495 USDT |
0.0630 USDT |
| 2022-05-31 |
0.0525 USDT |
3,653.7248 BHD |
0.0580 USDT |
0.0450 USDT |
0.0450 USDT |
0.0495 USDT |
| 2022-05-30 |
0.0601 USDT |
29,128.3996 BHD |
0.0537 USDT |
0.0500 USDT |
0.0500 USDT |
0.0580 USDT |
| 2022-05-29 |
0.0569 USDT |
4,451.1402 BHD |
0.0536 USDT |
0.0535 USDT |
0.0536 USDT |
0.0583 USDT |
| 2022-05-28 |
0.0567 USDT |
3,873.5198 BHD |
0.0574 USDT |
0.0536 USDT |
0.0538 USDT |
0.0540 USDT |
| 2022-05-27 |
0.0555 USDT |
51,765.0289 BHD |
0.0476 USDT |
0.0448 USDT |
0.0466 USDT |
0.0448 USDT |
| 2022-05-26 |
0.0582 USDT |
36,235.4619 BHD |
0.0629 USDT |
0.0565 USDT |
0.0566 USDT |
0.0600 USDT |
| 2022-05-25 |
0.0581 USDT |
97,567.8862 BHD |
0.0629 USDT |
0.0550 USDT |
0.0572 USDT |
0.0606 USDT |
| 2022-05-24 |
0.0664 USDT |
122,338.7613 BHD |
0.0627 USDT |
0.0590 USDT |
0.0590 USDT |
0.0621 USDT |
| 2022-05-23 |
0.0621 USDT |
78,100.4391 BHD |
0.0635 USDT |
0.0599 USDT |
0.0601 USDT |
0.0628 USDT |
| 2022-05-22 |
0.0664 USDT |
5,345.7002 BHD |
0.0654 USDT |
0.0589 USDT |
0.0589 USDT |
0.0687 USDT |
| 2022-05-21 |
0.0649 USDT |
20,299.0133 BHD |
0.0592 USDT |
0.0592 USDT |
0.0592 USDT |
0.0654 USDT |
| 2022-05-20 |
0.0572 USDT |
9,044.7123 BHD |
0.0567 USDT |
0.0541 USDT |
0.0561 USDT |
0.0582 USDT |
| 2022-05-19 |
0.0558 USDT |
10,954.0070 BHD |
0.0569 USDT |
0.0541 USDT |
0.0569 USDT |
0.0579 USDT |
| 2022-05-18 |
0.0584 USDT |
17,408.8128 BHD |
0.0681 USDT |
0.0550 USDT |
0.0550 USDT |
0.0584 USDT |
| 2022-05-17 |
0.0609 USDT |
17,166.8389 BHD |
0.0602 USDT |
0.0571 USDT |
0.0590 USDT |
0.0681 USDT |
| 2022-05-16 |
0.0645 USDT |
26,955.8451 BHD |
0.0638 USDT |
0.0568 USDT |
0.0572 USDT |
0.0671 USDT |
| 2022-05-15 |
0.0621 USDT |
494,407.2108 BHD |
0.0661 USDT |
0.0599 USDT |
0.0600 USDT |
0.0600 USDT |
| 2022-05-14 |
0.0606 USDT |
6,703.3118 BHD |
0.0615 USDT |
0.0600 USDT |
0.0601 USDT |
0.0603 USDT |
| 2022-05-13 |
0.0622 USDT |
190,778.7955 BHD |
0.0577 USDT |
0.0549 USDT |
0.0577 USDT |
0.0720 USDT |
| 2022-05-12 |
0.0647 USDT |
114,002.1465 BHD |
0.0728 USDT |
0.0572 USDT |
0.0585 USDT |
0.0572 USDT |
| 2022-05-11 |
0.0993 USDT |
103,549.4631 BHD |
0.1197 USDT |
0.0620 USDT |
0.0788 USDT |
0.0670 USDT |
| 2022-05-10 |
0.1145 USDT |
51,521.6851 BHD |
0.1163 USDT |
0.1049 USDT |
0.1074 USDT |
0.1246 USDT |
| 2022-05-09 |
0.1226 USDT |
18,044.8824 BHD |
0.1231 USDT |
0.1154 USDT |
0.1154 USDT |
0.1154 USDT |
| 2022-05-08 |
0.1278 USDT |
32,184.6719 BHD |
0.1334 USDT |
0.1216 USDT |
0.1231 USDT |
0.1279 USDT |
| 2022-05-07 |
0.1355 USDT |
29,648.6864 BHD |
0.1380 USDT |
0.1252 USDT |
0.1301 USDT |
0.1332 USDT |
| 2022-05-06 |
0.1408 USDT |
30,294.8978 BHD |
0.1389 USDT |
0.1300 USDT |
0.1375 USDT |
0.1403 USDT |
| 2022-05-05 |
0.1367 USDT |
19,325.7144 BHD |
0.1372 USDT |
0.1271 USDT |
0.1273 USDT |
0.1311 USDT |
| 2022-05-04 |
0.1334 USDT |
31,356.2312 BHD |
0.1300 USDT |
0.1255 USDT |
0.1261 USDT |
0.1413 USDT |
| 2022-05-03 |
0.1287 USDT |
43,401.9239 BHD |
0.1278 USDT |
0.1243 USDT |
0.1257 USDT |
0.1298 USDT |
| 2022-05-02 |
0.1529 USDT |
70,546.5047 BHD |
0.1754 USDT |
0.1275 USDT |
0.1276 USDT |
0.1276 USDT |
| 2022-05-01 |
0.1274 USDT |
62,172.1416 BHD |
0.1196 USDT |
0.1171 USDT |
0.1232 USDT |
0.1334 USDT |
| 2022-04-30 |
0.1400 USDT |
64,512.2527 BHD |
0.1400 USDT |
0.1301 USDT |
0.1390 USDT |
0.1407 USDT |
| 2022-04-29 |
0.1457 USDT |
58,875.1123 BHD |
0.1429 USDT |
0.1377 USDT |
0.1416 USDT |
0.1430 USDT |
| 2022-04-28 |
0.1495 USDT |
30,552.9922 BHD |
0.1560 USDT |
0.1417 USDT |
0.1420 USDT |
0.1473 USDT |
| 2022-04-27 |
0.1540 USDT |
212,388.5158 BHD |
0.1566 USDT |
0.1292 USDT |
0.1501 USDT |
0.1640 USDT |
| 2022-04-26 |
0.1926 USDT |
30,526.1433 BHD |
0.2029 USDT |
0.1800 USDT |
0.1871 USDT |
0.1871 USDT |
| 2022-04-25 |
0.2017 USDT |
46,374.9380 BHD |
0.2054 USDT |
0.1917 USDT |
0.1976 USDT |
0.2113 USDT |
| 2022-04-24 |
0.2141 USDT |
32,120.6008 BHD |
0.2080 USDT |
0.2028 USDT |
0.2102 USDT |
0.2179 USDT |
| 2022-04-23 |
0.2095 USDT |
17,460.2834 BHD |
0.2191 USDT |
0.2022 USDT |
0.2051 USDT |
0.2098 USDT |
| 2022-04-22 |
0.2155 USDT |
18,583.8727 BHD |
0.2150 USDT |
0.2076 USDT |
0.2110 USDT |
0.2174 USDT |
| 2022-04-21 |
0.2194 USDT |
23,674.5515 BHD |
0.2293 USDT |
0.2101 USDT |
0.2147 USDT |
0.2147 USDT |
| 2022-04-20 |
0.2318 USDT |
24,549.8530 BHD |
0.2392 USDT |
0.2253 USDT |
0.2262 USDT |
0.2293 USDT |
| 2022-04-19 |
0.2378 USDT |
6,966.6930 BHD |
0.2457 USDT |
0.2337 USDT |
0.2337 USDT |
0.2371 USDT |
| 2022-04-18 |
0.2260 USDT |
29,154.9516 BHD |
0.2274 USDT |
0.2170 USDT |
0.2185 USDT |
0.2361 USDT |