Identifier on Huobi: colusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-18 |
0.7412 USDT |
42,907.2107 COL |
0.7352 USDT |
0.6729 USDT |
0.7352 USDT |
0.7636 USDT |
| 2024-04-17 |
0.7581 USDT |
44,893.5826 COL |
0.7654 USDT |
0.7202 USDT |
0.7239 USDT |
0.7239 USDT |
| 2024-04-16 |
0.7543 USDT |
51,507.0331 COL |
0.7613 USDT |
0.7209 USDT |
0.7487 USDT |
0.7510 USDT |
| 2024-04-15 |
0.7823 USDT |
56,017.2334 COL |
0.7878 USDT |
0.7332 USDT |
0.7633 USDT |
0.7585 USDT |
| 2024-04-14 |
0.7690 USDT |
42,151.3654 COL |
0.7661 USDT |
0.7408 USDT |
0.7619 USDT |
0.7683 USDT |
| 2024-04-13 |
0.8230 USDT |
54,172.3383 COL |
0.8049 USDT |
0.7393 USDT |
0.7990 USDT |
0.7985 USDT |
| 2024-04-12 |
0.8381 USDT |
53,943.7000 COL |
0.8400 USDT |
0.7904 USDT |
0.8072 USDT |
0.8035 USDT |
| 2024-04-11 |
0.8455 USDT |
56,531.0543 COL |
0.8476 USDT |
0.8348 USDT |
0.8397 USDT |
0.8426 USDT |
| 2024-04-10 |
0.8292 USDT |
59,771.5280 COL |
0.8295 USDT |
0.8111 USDT |
0.8207 USDT |
0.8492 USDT |
| 2024-04-09 |
0.8418 USDT |
60,725.3353 COL |
0.8594 USDT |
0.8192 USDT |
0.8271 USDT |
0.8293 USDT |
| 2024-04-08 |
0.8487 USDT |
40,429.9441 COL |
0.8322 USDT |
0.8244 USDT |
0.8329 USDT |
0.8616 USDT |
| 2024-04-07 |
0.8328 USDT |
53,385.4434 COL |
0.8272 USDT |
0.7852 USDT |
0.8298 USDT |
0.8319 USDT |
| 2024-04-06 |
0.8161 USDT |
62,124.3529 COL |
0.8137 USDT |
0.7987 USDT |
0.8127 USDT |
0.8326 USDT |
| 2024-04-05 |
0.8085 USDT |
42,316.1159 COL |
0.8207 USDT |
0.7926 USDT |
0.8022 USDT |
0.8165 USDT |
| 2024-04-04 |
0.7981 USDT |
49,782.4257 COL |
0.7914 USDT |
0.7812 USDT |
0.7883 USDT |
0.8287 USDT |
| 2024-04-03 |
0.7922 USDT |
63,171.8178 COL |
0.7862 USDT |
0.7639 USDT |
0.7872 USDT |
0.7941 USDT |
| 2024-04-02 |
0.8005 USDT |
40,421.3178 COL |
0.7902 USDT |
0.7465 USDT |
0.7855 USDT |
0.7892 USDT |
| 2024-04-01 |
0.8362 USDT |
49,533.9965 COL |
0.8544 USDT |
0.8190 USDT |
0.8243 USDT |
0.8321 USDT |
| 2024-03-31 |
0.8446 USDT |
60,190.9673 COL |
0.8348 USDT |
0.8238 USDT |
0.8392 USDT |
0.8533 USDT |
| 2024-03-30 |
0.8403 USDT |
43,166.4381 COL |
0.8386 USDT |
0.8074 USDT |
0.8372 USDT |
0.8405 USDT |
| 2024-03-29 |
0.8407 USDT |
54,812.6675 COL |
0.8491 USDT |
0.8191 USDT |
0.8334 USDT |
0.8327 USDT |
| 2024-03-28 |
0.8433 USDT |
37,529.6933 COL |
0.9479 USDT |
0.8208 USDT |
0.8324 USDT |
0.8490 USDT |
| 2024-03-27 |
0.8466 USDT |
62,646.5479 COL |
0.8399 USDT |
0.7995 USDT |
0.8267 USDT |
0.8286 USDT |
| 2024-03-26 |
0.8458 USDT |
42,883.6803 COL |
0.8386 USDT |
0.8328 USDT |
0.8425 USDT |
0.8366 USDT |
| 2024-03-25 |
0.8160 USDT |
54,990.1456 COL |
0.8073 USDT |
0.7436 USDT |
0.8016 USDT |
0.8505 USDT |
| 2024-03-24 |
0.7815 USDT |
62,600.8145 COL |
0.7683 USDT |
0.7659 USDT |
0.7708 USDT |
0.8048 USDT |
| 2024-03-23 |
0.7741 USDT |
58,048.1501 COL |
0.7645 USDT |
0.7226 USDT |
0.7654 USDT |
0.7785 USDT |
| 2024-03-22 |
0.7834 USDT |
41,609.9070 COL |
0.7859 USDT |
0.6824 USDT |
0.7603 USDT |
0.6824 USDT |
| 2024-03-21 |
0.8023 USDT |
48,353.2846 COL |
0.8143 USDT |
0.7200 USDT |
0.7200 USDT |
0.7861 USDT |
| 2024-03-20 |
0.7579 USDT |
56,338.7109 COL |
0.7421 USDT |
0.7207 USDT |
0.7408 USDT |
0.7967 USDT |
| 2024-03-19 |
0.7722 USDT |
66,538.2565 COL |
0.8113 USDT |
0.7390 USDT |
0.7525 USDT |
0.7431 USDT |
| 2024-03-18 |
0.8164 USDT |
46,154.7949 COL |
0.8200 USDT |
0.7767 USDT |
0.8097 USDT |
0.8050 USDT |
| 2024-03-17 |
0.8032 USDT |
56,514.5706 COL |
0.7866 USDT |
0.7458 USDT |
0.7886 USDT |
0.8195 USDT |
| 2024-03-16 |
0.8259 USDT |
43,992.4262 COL |
0.8336 USDT |
0.7855 USDT |
0.8186 USDT |
0.8196 USDT |
| 2024-03-15 |
0.8220 USDT |
58,943.3927 COL |
0.8578 USDT |
0.7442 USDT |
0.8155 USDT |
0.8220 USDT |
| 2024-03-14 |
0.8757 USDT |
36,326.9389 COL |
0.9165 USDT |
0.8566 USDT |
0.8688 USDT |
0.8581 USDT |
| 2024-03-13 |
0.8795 USDT |
53,729.9049 COL |
0.8574 USDT |
0.8145 USDT |
0.8602 USDT |
0.8772 USDT |
| 2024-03-12 |
0.8599 USDT |
62,027.2524 COL |
0.8659 USDT |
0.8279 USDT |
0.8530 USDT |
0.8535 USDT |
| 2024-03-11 |
0.8511 USDT |
65,735.9071 COL |
0.8269 USDT |
0.7871 USDT |
0.8204 USDT |
0.8652 USDT |
| 2024-03-10 |
0.8313 USDT |
45,212.1572 COL |
0.8199 USDT |
0.7943 USDT |
0.8210 USDT |
0.8311 USDT |
| 2024-03-09 |
0.8189 USDT |
57,695.0304 COL |
0.8179 USDT |
0.7788 USDT |
0.8176 USDT |
0.8198 USDT |
| 2024-03-08 |
0.8112 USDT |
64,475.1769 COL |
0.8016 USDT |
0.7503 USDT |
0.8050 USDT |
0.8184 USDT |
| 2024-03-07 |
0.7981 USDT |
48,342.2513 COL |
0.7928 USDT |
0.7882 USDT |
0.7941 USDT |
0.8076 USDT |
| 2024-03-06 |
0.7876 USDT |
50,314.2309 COL |
0.7653 USDT |
0.7133 USDT |
0.7133 USDT |
0.8073 USDT |
| 2024-03-05 |
0.7975 USDT |
61,837.5327 COL |
0.7416 USDT |
0.7315 USDT |
0.7563 USDT |
0.7640 USDT |
| 2024-03-04 |
0.8223 USDT |
70,423.4623 COL |
0.7575 USDT |
0.7279 USDT |
0.7642 USDT |
0.8107 USDT |
| 2024-03-03 |
0.7441 USDT |
55,227.1146 COL |
0.7434 USDT |
0.7245 USDT |
0.7403 USDT |
0.7524 USDT |
| 2024-03-02 |
0.7437 USDT |
64,139.9660 COL |
0.7485 USDT |
0.7245 USDT |
0.7424 USDT |
0.7425 USDT |
| 2024-03-01 |
0.7419 USDT |
69,567.3416 COL |
0.7340 USDT |
0.7235 USDT |
0.7347 USDT |
0.7504 USDT |
| 2024-02-29 |
0.7437 USDT |
61,573.5778 COL |
0.7492 USDT |
0.6763 USDT |
0.6769 USDT |
0.7380 USDT |