Identifier on Huobi: colusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-01 |
0.6013 USDT |
74,565.3696 COL |
0.6009 USDT |
0.6000 USDT |
0.6016 USDT |
0.6015 USDT |
| 2022-09-30 |
0.6011 USDT |
4,324.3950 COL |
0.5984 USDT |
0.5967 USDT |
0.5968 USDT |
0.6013 USDT |
| 2022-09-29 |
0.5980 USDT |
92.0649 COL |
0.6027 USDT |
0.5970 USDT |
0.5970 USDT |
0.5971 USDT |
| 2022-09-28 |
0.6004 USDT |
3,022.2522 COL |
0.6010 USDT |
0.5967 USDT |
0.5967 USDT |
0.5967 USDT |
| 2022-09-27 |
0.6013 USDT |
57,905.5777 COL |
0.6001 USDT |
0.5967 USDT |
0.5967 USDT |
0.5967 USDT |
| 2022-09-26 |
0.6009 USDT |
33,437.0714 COL |
0.6004 USDT |
0.5731 USDT |
0.5734 USDT |
0.5956 USDT |
| 2022-09-25 |
0.6052 USDT |
91,518.9181 COL |
0.6003 USDT |
0.5964 USDT |
0.5964 USDT |
0.6008 USDT |
| 2022-09-24 |
0.6014 USDT |
50,232.0715 COL |
0.6016 USDT |
0.6000 USDT |
0.6000 USDT |
0.6000 USDT |
| 2022-09-23 |
0.6014 USDT |
85,529.6628 COL |
0.6024 USDT |
0.6000 USDT |
0.6015 USDT |
0.6024 USDT |
| 2022-09-22 |
0.6011 USDT |
10,054.4066 COL |
0.6001 USDT |
0.5610 USDT |
0.5857 USDT |
0.5886 USDT |
| 2022-09-21 |
0.5780 USDT |
424.0069 COL |
0.5650 USDT |
0.5633 USDT |
0.5633 USDT |
0.5745 USDT |
| 2022-09-20 |
0.5999 USDT |
20,874.0771 COL |
0.5839 USDT |
0.5613 USDT |
0.5613 USDT |
0.6001 USDT |
| 2022-09-19 |
0.5942 USDT |
5,239.1528 COL |
0.5966 USDT |
0.5582 USDT |
0.5616 USDT |
0.5839 USDT |
| 2022-09-18 |
0.6013 USDT |
21,735.7034 COL |
0.6028 USDT |
0.5842 USDT |
0.5842 USDT |
0.5969 USDT |
| 2022-09-17 |
0.6011 USDT |
42,496.7230 COL |
0.6000 USDT |
0.5506 USDT |
0.5916 USDT |
0.6007 USDT |
| 2022-09-16 |
0.5926 USDT |
371.1044 COL |
0.5913 USDT |
0.5913 USDT |
0.5914 USDT |
0.5914 USDT |
| 2022-09-15 |
0.6011 USDT |
44,848.2030 COL |
0.6013 USDT |
0.5763 USDT |
0.5778 USDT |
0.5861 USDT |
| 2022-09-14 |
0.6014 USDT |
73,294.1243 COL |
0.6007 USDT |
0.5752 USDT |
0.5964 USDT |
0.6007 USDT |
| 2022-09-13 |
0.5995 USDT |
20,024.4836 COL |
0.5914 USDT |
0.5599 USDT |
0.5914 USDT |
0.6006 USDT |
| 2022-09-12 |
0.6028 USDT |
5,019.0935 COL |
0.6044 USDT |
0.5735 USDT |
0.5914 USDT |
0.5915 USDT |
| 2022-09-11 |
0.6023 USDT |
31,868.8139 COL |
0.5960 USDT |
0.5960 USDT |
0.5960 USDT |
0.6029 USDT |
| 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 |