Identifier on Huobi: colusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-08 |
0.6906 USDT |
106,256.7257 COL |
0.6875 USDT |
0.6850 USDT |
0.6890 USDT |
0.6927 USDT |
| 2023-06-07 |
0.6989 USDT |
107,537.0089 COL |
0.7113 USDT |
0.6684 USDT |
0.6901 USDT |
0.6914 USDT |
| 2023-06-06 |
0.7010 USDT |
261,925.5261 COL |
0.6720 USDT |
0.6128 USDT |
0.6711 USDT |
0.7052 USDT |
| 2023-06-05 |
0.7054 USDT |
278,568.7564 COL |
0.7077 USDT |
0.6498 USDT |
0.6702 USDT |
0.6685 USDT |
| 2023-06-04 |
0.7089 USDT |
108,741.2465 COL |
0.7069 USDT |
0.6940 USDT |
0.7066 USDT |
0.7116 USDT |
| 2023-06-03 |
0.7090 USDT |
123,324.9000 COL |
0.7114 USDT |
0.7036 USDT |
0.7070 USDT |
0.7068 USDT |
| 2023-06-02 |
0.7062 USDT |
113,488.0489 COL |
0.7002 USDT |
0.6941 USDT |
0.7005 USDT |
0.7100 USDT |
| 2023-06-01 |
0.7027 USDT |
104,501.7955 COL |
0.7107 USDT |
0.6733 USDT |
0.7010 USDT |
0.7039 USDT |
| 2023-05-31 |
0.7149 USDT |
112,266.0304 COL |
0.7232 USDT |
0.6750 USDT |
0.7063 USDT |
0.7259 USDT |
| 2023-05-30 |
0.7257 USDT |
43,682.8504 COL |
0.7243 USDT |
0.7032 USDT |
0.7240 USDT |
0.7260 USDT |
| 2023-05-29 |
0.7284 USDT |
47,389.8850 COL |
0.7710 USDT |
0.7194 USDT |
0.7226 USDT |
0.7224 USDT |
| 2023-05-28 |
0.7180 USDT |
70,086.8937 COL |
0.7232 USDT |
0.6819 USDT |
0.7082 USDT |
0.7194 USDT |
| 2023-05-27 |
0.7328 USDT |
123,633.1933 COL |
0.7995 USDT |
0.7094 USDT |
0.7102 USDT |
0.7396 USDT |
| 2023-05-26 |
0.7195 USDT |
96,286.1822 COL |
0.7298 USDT |
0.6651 USDT |
0.6651 USDT |
0.7225 USDT |
| 2023-05-25 |
0.6998 USDT |
145,031.7502 COL |
0.6770 USDT |
0.6652 USDT |
0.6704 USDT |
0.7300 USDT |
| 2023-05-24 |
0.6987 USDT |
163,759.0415 COL |
0.7217 USDT |
0.6650 USDT |
0.6651 USDT |
0.6781 USDT |
| 2023-05-23 |
0.7185 USDT |
227,214.1374 COL |
0.8150 USDT |
0.6888 USDT |
0.7227 USDT |
0.8023 USDT |
| 2023-05-22 |
0.6895 USDT |
25,339.3541 COL |
0.6864 USDT |
0.6774 USDT |
0.6863 USDT |
0.7901 USDT |
| 2023-05-21 |
0.6661 USDT |
292,303.6918 COL |
0.6482 USDT |
0.6180 USDT |
0.6317 USDT |
0.7476 USDT |
| 2023-05-20 |
0.6534 USDT |
152,598.9105 COL |
0.6541 USDT |
0.6482 USDT |
0.6482 USDT |
0.6482 USDT |
| 2023-05-19 |
0.6544 USDT |
101,778.9238 COL |
0.6494 USDT |
0.6494 USDT |
0.6494 USDT |
0.6597 USDT |
| 2023-05-18 |
0.6614 USDT |
119,415.3314 COL |
0.6705 USDT |
0.6208 USDT |
0.6208 USDT |
0.6637 USDT |
| 2023-05-17 |
0.6994 USDT |
34,342.4510 COL |
0.7065 USDT |
0.6795 USDT |
0.6795 USDT |
0.6795 USDT |
| 2023-05-16 |
0.7121 USDT |
83,808.2300 COL |
0.7101 USDT |
0.7051 USDT |
0.7126 USDT |
0.7200 USDT |
| 2023-05-15 |
0.7129 USDT |
79,653.0215 COL |
0.7238 USDT |
0.7052 USDT |
0.7127 USDT |
0.7089 USDT |
| 2023-05-14 |
0.7217 USDT |
94,540.1869 COL |
0.7220 USDT |
0.7052 USDT |
0.7075 USDT |
0.7277 USDT |
| 2023-05-13 |
0.7127 USDT |
204,914.6913 COL |
0.7866 USDT |
0.6809 USDT |
0.7047 USDT |
0.7229 USDT |
| 2023-05-12 |
0.7470 USDT |
168,389.3217 COL |
0.7201 USDT |
0.6798 USDT |
0.6798 USDT |
0.8100 USDT |
| 2023-05-11 |
0.7241 USDT |
243.2903 COL |
0.7200 USDT |
0.7200 USDT |
0.7200 USDT |
0.7201 USDT |
| 2023-05-10 |
0.7133 USDT |
724.5783 COL |
0.6708 USDT |
0.6708 USDT |
0.6708 USDT |
0.7200 USDT |
| 2023-05-09 |
0.6800 USDT |
159,375.6503 COL |
0.6705 USDT |
0.6611 USDT |
0.6611 USDT |
0.6705 USDT |
| 2023-05-08 |
0.6928 USDT |
190,093.4207 COL |
0.6762 USDT |
0.6601 USDT |
0.6602 USDT |
0.6691 USDT |
| 2023-05-07 |
0.7017 USDT |
196,452.7576 COL |
0.7151 USDT |
0.6625 USDT |
0.6662 USDT |
0.6784 USDT |
| 2023-05-06 |
0.7065 USDT |
33.5940 COL |
0.7200 USDT |
0.6895 USDT |
0.6895 USDT |
0.6895 USDT |
| 2023-05-05 |
0.6912 USDT |
105,435.9993 COL |
0.6819 USDT |
0.6782 USDT |
0.6800 USDT |
0.7200 USDT |
| 2023-05-04 |
0.7038 USDT |
189,088.2095 COL |
0.7021 USDT |
0.6601 USDT |
0.6605 USDT |
0.6804 USDT |
| 2023-05-03 |
0.6993 USDT |
167,427.0495 COL |
0.7121 USDT |
0.6802 USDT |
0.6870 USDT |
0.6896 USDT |
| 2023-05-02 |
0.7213 USDT |
25,565.2006 COL |
0.7254 USDT |
0.6567 USDT |
0.6970 USDT |
0.7281 USDT |
| 2023-05-01 |
0.7251 USDT |
169,451.2341 COL |
0.7243 USDT |
0.6976 USDT |
0.6976 USDT |
0.7213 USDT |
| 2023-04-30 |
0.7251 USDT |
140,371.0093 COL |
0.6979 USDT |
0.6973 USDT |
0.6973 USDT |
0.7243 USDT |
| 2023-04-29 |
0.7232 USDT |
182,071.3199 COL |
0.7284 USDT |
0.6969 USDT |
0.6972 USDT |
0.7213 USDT |
| 2023-04-28 |
0.7285 USDT |
207,433.6000 COL |
0.7225 USDT |
0.7225 USDT |
0.7225 USDT |
0.7284 USDT |
| 2023-04-27 |
0.7254 USDT |
176,586.9212 COL |
0.7279 USDT |
0.7004 USDT |
0.7114 USDT |
0.7225 USDT |
| 2023-04-26 |
0.7234 USDT |
183,191.8369 COL |
0.7207 USDT |
0.6438 USDT |
0.6438 USDT |
0.7239 USDT |
| 2023-04-25 |
0.6871 USDT |
263.1117 COL |
0.7350 USDT |
0.6701 USDT |
0.6705 USDT |
0.6760 USDT |
| 2023-04-24 |
0.7295 USDT |
2,954.1665 COL |
0.6998 USDT |
0.6566 USDT |
0.6725 USDT |
0.7350 USDT |
| 2023-04-23 |
0.6606 USDT |
234,718.6858 COL |
0.6000 USDT |
0.5851 USDT |
0.5860 USDT |
0.6966 USDT |
| 2023-04-22 |
0.5970 USDT |
155,507.5860 COL |
0.5806 USDT |
0.5806 USDT |
0.5806 USDT |
0.5951 USDT |
| 2023-04-21 |
0.5944 USDT |
131,026.6924 COL |
0.5853 USDT |
0.5760 USDT |
0.5803 USDT |
0.5811 USDT |
| 2023-04-20 |
0.6197 USDT |
130,995.4608 COL |
0.6149 USDT |
0.5934 USDT |
0.6149 USDT |
0.6207 USDT |