Identifier on Huobi: colusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-28 |
0.6910 USDT |
37,439.6896 COL |
0.6845 USDT |
0.6805 USDT |
0.6833 USDT |
0.7472 USDT |
| 2024-02-27 |
0.6749 USDT |
70,000.9801 COL |
0.6540 USDT |
0.6341 USDT |
0.6555 USDT |
0.6839 USDT |
| 2024-02-26 |
0.6274 USDT |
97,361.1743 COL |
0.6209 USDT |
0.6047 USDT |
0.6145 USDT |
0.6534 USDT |
| 2024-02-25 |
0.6194 USDT |
86,557.4631 COL |
0.6188 USDT |
0.5896 USDT |
0.6190 USDT |
0.6205 USDT |
| 2024-02-24 |
0.6132 USDT |
85,900.0000 COL |
0.6090 USDT |
0.6026 USDT |
0.6096 USDT |
0.6176 USDT |
| 2024-02-23 |
0.6134 USDT |
87,011.0803 COL |
0.6156 USDT |
0.6014 USDT |
0.6127 USDT |
0.6121 USDT |
| 2024-02-22 |
0.6191 USDT |
85,564.4447 COL |
0.6221 USDT |
0.6057 USDT |
0.6168 USDT |
0.6194 USDT |
| 2024-02-21 |
0.6180 USDT |
79,943.7797 COL |
0.6271 USDT |
0.5806 USDT |
0.6122 USDT |
0.6115 USDT |
| 2024-02-20 |
0.6227 USDT |
65,324.5452 COL |
0.6213 USDT |
0.6162 USDT |
0.6203 USDT |
0.6192 USDT |
| 2024-02-19 |
0.6263 USDT |
70,155.7457 COL |
0.6253 USDT |
0.5904 USDT |
0.6258 USDT |
0.6257 USDT |
| 2024-02-18 |
0.6201 USDT |
102,584.0156 COL |
0.6198 USDT |
0.5991 USDT |
0.6182 USDT |
0.6222 USDT |
| 2024-02-17 |
0.6193 USDT |
117,974.4887 COL |
0.6254 USDT |
0.6077 USDT |
0.6121 USDT |
0.6163 USDT |
| 2024-02-16 |
0.6247 USDT |
93,067.0179 COL |
0.6227 USDT |
0.6193 USDT |
0.6230 USDT |
0.6215 USDT |
| 2024-02-15 |
0.6251 USDT |
129,046.2059 COL |
0.6215 USDT |
0.5932 USDT |
0.6241 USDT |
0.6201 USDT |
| 2024-02-14 |
0.6103 USDT |
123,786.6636 COL |
0.5964 USDT |
0.5711 USDT |
0.5950 USDT |
0.6175 USDT |
| 2024-02-13 |
0.5962 USDT |
135,033.9241 COL |
0.5990 USDT |
0.5583 USDT |
0.5861 USDT |
0.5888 USDT |
| 2024-02-12 |
0.5796 USDT |
130,512.4559 COL |
0.5795 USDT |
0.5710 USDT |
0.5748 USDT |
0.5964 USDT |
| 2024-02-11 |
0.5777 USDT |
138,719.2325 COL |
0.5730 USDT |
0.5709 USDT |
0.5730 USDT |
0.5791 USDT |
| 2024-02-10 |
0.5672 USDT |
96,393.4767 COL |
0.5656 USDT |
0.5474 USDT |
0.5659 USDT |
0.5701 USDT |
| 2024-02-09 |
0.5585 USDT |
88,242.9762 COL |
0.5438 USDT |
0.5431 USDT |
0.5448 USDT |
0.5735 USDT |
| 2024-02-08 |
0.5381 USDT |
104,790.9233 COL |
0.5326 USDT |
0.5268 USDT |
0.5345 USDT |
0.5448 USDT |
| 2024-02-07 |
0.5161 USDT |
81,031.8333 COL |
0.5171 USDT |
0.4900 USDT |
0.5154 USDT |
0.5175 USDT |
| 2024-02-06 |
0.5154 USDT |
113,129.8448 COL |
0.5125 USDT |
0.4902 USDT |
0.5127 USDT |
0.5171 USDT |
| 2024-02-05 |
0.5145 USDT |
80,813.6935 COL |
0.5109 USDT |
0.4870 USDT |
0.5104 USDT |
0.5109 USDT |
| 2024-02-04 |
0.5149 USDT |
100,528.9486 COL |
0.5160 USDT |
0.5021 USDT |
0.5138 USDT |
0.5149 USDT |
| 2024-02-03 |
0.5173 USDT |
109,982.7944 COL |
0.5184 USDT |
0.5020 USDT |
0.5167 USDT |
0.5167 USDT |
| 2024-02-02 |
0.5171 USDT |
78,123.7987 COL |
0.5171 USDT |
0.5009 USDT |
0.5146 USDT |
0.5181 USDT |
| 2024-02-01 |
0.5078 USDT |
93,738.0250 COL |
0.5112 USDT |
0.5006 USDT |
0.5056 USDT |
0.5140 USDT |
| 2024-01-31 |
0.5156 USDT |
98,656.7486 COL |
0.5155 USDT |
0.5018 USDT |
0.5119 USDT |
0.5154 USDT |
| 2024-01-30 |
0.5205 USDT |
68,699.5000 COL |
0.5195 USDT |
0.5171 USDT |
0.5194 USDT |
0.5203 USDT |
| 2024-01-29 |
0.5084 USDT |
102,119.4128 COL |
0.5043 USDT |
0.4702 USDT |
0.5045 USDT |
0.5179 USDT |
| 2024-01-28 |
0.5085 USDT |
69,226.0819 COL |
0.5055 USDT |
0.4636 USDT |
0.5055 USDT |
0.5093 USDT |
| 2024-01-27 |
0.5011 USDT |
104,298.2510 COL |
0.5018 USDT |
0.4515 USDT |
0.4986 USDT |
0.5045 USDT |
| 2024-01-26 |
0.4920 USDT |
94,677.1373 COL |
0.4793 USDT |
0.4780 USDT |
0.4796 USDT |
0.7500 USDT |
| 2024-01-25 |
0.4789 USDT |
112,838.5791 COL |
0.4809 USDT |
0.4464 USDT |
0.4780 USDT |
0.4795 USDT |
| 2024-01-24 |
0.4827 USDT |
100,288.6777 COL |
0.4788 USDT |
0.4616 USDT |
0.4768 USDT |
0.4775 USDT |
| 2024-01-23 |
0.4865 USDT |
107,109.7490 COL |
0.5479 USDT |
0.4510 USDT |
0.4728 USDT |
0.4695 USDT |