Identifier on Huobi: colusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-22 |
0.5825 USDT |
3,715.4440 COL |
0.6610 USDT |
0.5254 USDT |
0.5772 USDT |
0.5772 USDT |
| 2022-07-21 |
0.6751 USDT |
2,273.4167 COL |
0.6968 USDT |
0.6463 USDT |
0.6525 USDT |
0.6612 USDT |
| 2022-07-20 |
0.6921 USDT |
5,686.5538 COL |
0.6937 USDT |
0.6612 USDT |
0.6620 USDT |
0.6979 USDT |
| 2022-07-19 |
0.6936 USDT |
3,389.0674 COL |
0.6927 USDT |
0.6612 USDT |
0.6829 USDT |
0.6921 USDT |
| 2022-07-18 |
0.7013 USDT |
3,075.0540 COL |
0.6817 USDT |
0.6722 USDT |
0.6817 USDT |
0.6920 USDT |
| 2022-07-17 |
0.6947 USDT |
3,700.7671 COL |
0.6921 USDT |
0.6713 USDT |
0.6817 USDT |
0.6817 USDT |
| 2022-07-16 |
0.6886 USDT |
2,296.8951 COL |
0.7001 USDT |
0.6464 USDT |
0.6820 USDT |
0.6926 USDT |
| 2022-07-15 |
0.6999 USDT |
1,630.4519 COL |
0.6934 USDT |
0.6920 USDT |
0.6931 USDT |
0.7002 USDT |
| 2022-07-14 |
0.6945 USDT |
11,677.2792 COL |
0.6818 USDT |
0.6025 USDT |
0.6735 USDT |
0.6937 USDT |
| 2022-07-13 |
0.6888 USDT |
2,267.8686 COL |
0.6547 USDT |
0.6545 USDT |
0.6918 USDT |
0.6718 USDT |
| 2022-07-12 |
0.6017 USDT |
13,454.2701 COL |
0.6801 USDT |
0.5170 USDT |
0.5259 USDT |
0.6696 USDT |
| 2022-07-11 |
0.6880 USDT |
2,060.8651 COL |
0.6817 USDT |
0.6801 USDT |
0.6809 USDT |
0.6837 USDT |
| 2022-07-10 |
0.6922 USDT |
3,404.5364 COL |
0.6926 USDT |
0.6780 USDT |
0.6832 USDT |
0.6832 USDT |
| 2022-07-09 |
0.7001 USDT |
1,431.1606 COL |
0.7000 USDT |
0.6920 USDT |
0.6920 USDT |
0.6926 USDT |
| 2022-07-08 |
0.7451 USDT |
6,422.8773 COL |
0.7980 USDT |
0.6816 USDT |
0.6944 USDT |
0.6944 USDT |
| 2022-07-07 |
0.8020 USDT |
25,829.7354 COL |
0.7919 USDT |
0.7542 USDT |
0.7794 USDT |
0.7980 USDT |
| 2022-07-06 |
0.7840 USDT |
13,735.7349 COL |
0.7735 USDT |
0.7489 USDT |
0.7735 USDT |
0.7919 USDT |
| 2022-07-05 |
0.7844 USDT |
26,761.0336 COL |
0.7782 USDT |
0.7395 USDT |
0.7794 USDT |
0.7858 USDT |
| 2022-07-04 |
0.7877 USDT |
23,585.8365 COL |
0.7994 USDT |
0.7506 USDT |
0.7758 USDT |
0.7693 USDT |
| 2022-07-03 |
0.8270 USDT |
46,365.5541 COL |
0.9183 USDT |
0.7525 USDT |
0.7687 USDT |
0.7653 USDT |
| 2022-07-02 |
0.9385 USDT |
92,033.8964 COL |
0.7981 USDT |
0.7980 USDT |
0.8030 USDT |
0.9747 USDT |
| 2022-07-01 |
0.8815 USDT |
109,514.3420 COL |
0.7635 USDT |
0.7135 USDT |
0.7835 USDT |
0.9342 USDT |
| 2022-06-30 |
0.7251 USDT |
67,190.1002 COL |
0.6599 USDT |
0.6187 USDT |
0.6501 USDT |
0.7664 USDT |
| 2022-06-29 |
0.6081 USDT |
78,845.7684 COL |
0.5676 USDT |
0.5092 USDT |
0.5849 USDT |
0.6615 USDT |
| 2022-06-28 |
0.6962 USDT |
49,213.6648 COL |
0.7058 USDT |
0.6000 USDT |
0.6019 USDT |
0.6002 USDT |
| 2022-06-27 |
0.8406 USDT |
35,130.9757 COL |
0.9217 USDT |
0.6183 USDT |
0.7504 USDT |
0.7504 USDT |
| 2022-06-26 |
0.9624 USDT |
56,754.2269 COL |
0.8492 USDT |
0.8487 USDT |
0.8665 USDT |
0.9068 USDT |
| 2022-06-25 |
0.8280 USDT |
71,688.7686 COL |
0.7951 USDT |
0.7888 USDT |
0.7970 USDT |
0.8500 USDT |
| 2022-06-24 |
0.7986 USDT |
309,538.4613 COL |
0.7909 USDT |
0.7500 USDT |
0.7910 USDT |
0.7958 USDT |