Identifier on Huobi: colusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-10 |
0.6005 USDT |
43,126.8048 COL |
0.5699 USDT |
0.5699 USDT |
0.5735 USDT |
0.5960 USDT |
| 2022-09-09 |
0.6038 USDT |
36,078.5642 COL |
0.5982 USDT |
0.5868 USDT |
0.5877 USDT |
0.5895 USDT |
| 2022-09-08 |
0.6002 USDT |
38,128.4018 COL |
0.6291 USDT |
0.5432 USDT |
0.5967 USDT |
0.5946 USDT |
| 2022-09-07 |
0.7255 USDT |
18,359.9470 COL |
0.8073 USDT |
0.6100 USDT |
0.6315 USDT |
0.6344 USDT |
| 2022-09-06 |
0.8041 USDT |
38,392.6090 COL |
0.7950 USDT |
0.7688 USDT |
0.7890 USDT |
0.8025 USDT |
| 2022-09-05 |
0.8046 USDT |
71,786.4293 COL |
0.8014 USDT |
0.7689 USDT |
0.8004 USDT |
0.8053 USDT |
| 2022-09-04 |
0.8048 USDT |
66,312.9464 COL |
0.8040 USDT |
0.7949 USDT |
0.8001 USDT |
0.8200 USDT |
| 2022-09-03 |
0.8078 USDT |
65,929.4702 COL |
0.8099 USDT |
0.7949 USDT |
0.8042 USDT |
0.8008 USDT |
| 2022-09-02 |
0.8029 USDT |
53,862.8590 COL |
0.7163 USDT |
0.7158 USDT |
0.7158 USDT |
0.8073 USDT |
| 2022-09-01 |
0.7704 USDT |
4,727.2194 COL |
0.7507 USDT |
0.7421 USDT |
0.7499 USDT |
0.7505 USDT |
| 2022-08-31 |
0.7460 USDT |
3,733.2298 COL |
0.7585 USDT |
0.7158 USDT |
0.7380 USDT |
0.7611 USDT |
| 2022-08-30 |
0.7415 USDT |
3,368.7514 COL |
0.6892 USDT |
0.6872 USDT |
0.6892 USDT |
0.7656 USDT |
| 2022-08-29 |
0.6860 USDT |
1,505.9270 COL |
0.7362 USDT |
0.6503 USDT |
0.6550 USDT |
0.6595 USDT |
| 2022-08-28 |
0.7337 USDT |
2,207.2679 COL |
0.7612 USDT |
0.7122 USDT |
0.7122 USDT |
0.7215 USDT |
| 2022-08-27 |
0.8038 USDT |
21,191.3323 COL |
0.8000 USDT |
0.7421 USDT |
0.7422 USDT |
0.7421 USDT |
| 2022-08-26 |
0.8049 USDT |
11,105.9020 COL |
0.8043 USDT |
0.7950 USDT |
0.7950 USDT |
0.8007 USDT |
| 2022-08-25 |
0.8049 USDT |
39,994.0039 COL |
0.8001 USDT |
0.7890 USDT |
0.7898 USDT |
0.8010 USDT |
| 2022-08-24 |
0.8046 USDT |
17,282.9777 COL |
0.8067 USDT |
0.7950 USDT |
0.8005 USDT |
0.8141 USDT |
| 2022-08-23 |
0.8426 USDT |
9,406.3864 COL |
1.0338 USDT |
0.7902 USDT |
0.8068 USDT |
0.8076 USDT |
| 2022-08-22 |
1.0711 USDT |
1,236.2036 COL |
1.1411 USDT |
0.9889 USDT |
1.0182 USDT |
1.0378 USDT |
| 2022-08-21 |
1.1496 USDT |
2,772.8524 COL |
1.1355 USDT |
1.0727 USDT |
1.0853 USDT |
1.1411 USDT |
| 2022-08-20 |
1.1479 USDT |
6,099.1913 COL |
1.0592 USDT |
1.0263 USDT |
1.0303 USDT |
1.1101 USDT |
| 2022-08-19 |
1.1838 USDT |
7,187.5792 COL |
1.1614 USDT |
1.0200 USDT |
1.0459 USDT |
1.0727 USDT |
| 2022-08-18 |
1.2820 USDT |
7,131.4195 COL |
1.2880 USDT |
1.2000 USDT |
1.2002 USDT |
1.2052 USDT |
| 2022-08-17 |
1.3335 USDT |
25,593.9060 COL |
1.7699 USDT |
1.0906 USDT |
1.1864 USDT |
1.2517 USDT |
| 2022-08-16 |
1.3120 USDT |
34,603.1042 COL |
1.0471 USDT |
0.8742 USDT |
0.9195 USDT |
1.6440 USDT |
| 2022-08-15 |
1.1105 USDT |
11,382.4833 COL |
1.1285 USDT |
1.0184 USDT |
1.0472 USDT |
1.0471 USDT |
| 2022-08-14 |
1.2685 USDT |
24,535.5781 COL |
1.3135 USDT |
1.1501 USDT |
1.1544 USDT |
1.1544 USDT |
| 2022-08-13 |
1.4342 USDT |
7,005.4394 COL |
1.4932 USDT |
1.3101 USDT |
1.3644 USDT |
1.3644 USDT |
| 2022-08-12 |
1.5105 USDT |
56,623.7284 COL |
1.3387 USDT |
1.2571 USDT |
1.3415 USDT |
1.5000 USDT |
| 2022-08-11 |
1.3019 USDT |
17,570.3873 COL |
1.1002 USDT |
1.0774 USDT |
1.1870 USDT |
1.2635 USDT |
| 2022-08-10 |
1.0471 USDT |
18,735.9551 COL |
0.9291 USDT |
0.9288 USDT |
0.9290 USDT |
1.0594 USDT |
| 2022-08-09 |
0.9425 USDT |
18,016.5970 COL |
0.9961 USDT |
0.8910 USDT |
0.9267 USDT |
0.9310 USDT |
| 2022-08-08 |
0.8882 USDT |
46,839.7740 COL |
0.6401 USDT |
0.6315 USDT |
0.6335 USDT |
0.9949 USDT |
| 2022-08-07 |
0.6265 USDT |
41,556.7638 COL |
0.6075 USDT |
0.5742 USDT |
0.5943 USDT |
0.6676 USDT |
| 2022-08-06 |
0.6380 USDT |
30,847.5978 COL |
0.6433 USDT |
0.6030 USDT |
0.6107 USDT |
0.6047 USDT |
| 2022-08-05 |
0.6974 USDT |
248,595.4565 COL |
0.6001 USDT |
0.5621 USDT |
0.6034 USDT |
0.6220 USDT |
| 2022-08-04 |
0.6038 USDT |
43,298.5025 COL |
0.6000 USDT |
0.6000 USDT |
0.6000 USDT |
0.6085 USDT |
| 2022-08-03 |
0.6005 USDT |
39.8879 COL |
0.6002 USDT |
0.6000 USDT |
0.6000 USDT |
0.6000 USDT |
| 2022-08-02 |
0.5931 USDT |
4,522.0282 COL |
0.5893 USDT |
0.5366 USDT |
0.5860 USDT |
0.6149 USDT |
| 2022-08-01 |
0.5894 USDT |
167.4142 COL |
0.5899 USDT |
0.5891 USDT |
0.5891 USDT |
0.5899 USDT |
| 2022-07-31 |
0.6009 USDT |
1,233.5385 COL |
0.6001 USDT |
0.5890 USDT |
0.5891 USDT |
0.5897 USDT |
| 2022-07-30 |
0.6077 USDT |
2,954.5225 COL |
0.5905 USDT |
0.5848 USDT |
0.5849 USDT |
0.6056 USDT |
| 2022-07-29 |
0.5922 USDT |
406.2392 COL |
0.6000 USDT |
0.5845 USDT |
0.5845 USDT |
0.5849 USDT |
| 2022-07-28 |
0.5901 USDT |
2,967.8826 COL |
0.5841 USDT |
0.5557 USDT |
0.5822 USDT |
0.6000 USDT |
| 2022-07-27 |
0.5945 USDT |
456.7518 COL |
0.6061 USDT |
0.5845 USDT |
0.5859 USDT |
0.5845 USDT |
| 2022-07-26 |
0.5909 USDT |
640.5446 COL |
0.6019 USDT |
0.5845 USDT |
0.5845 USDT |
0.6061 USDT |
| 2022-07-25 |
0.5907 USDT |
568.0346 COL |
0.6000 USDT |
0.5845 USDT |
0.5862 USDT |
0.5854 USDT |
| 2022-07-24 |
0.6102 USDT |
2,256.8709 COL |
0.6009 USDT |
0.5761 USDT |
0.5954 USDT |
0.6007 USDT |
| 2022-07-23 |
0.6570 USDT |
7,959.0871 COL |
0.6000 USDT |
0.5706 USDT |
0.5902 USDT |
0.5902 USDT |