Identifier on Huobi: colusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-12 |
0.6881 USDT |
56,046.2669 COL |
0.6881 USDT |
0.6744 USDT |
0.6843 USDT |
0.6979 USDT |
| 2024-07-11 |
0.6950 USDT |
66,935.0921 COL |
0.6919 USDT |
0.6863 USDT |
0.6903 USDT |
0.6903 USDT |
| 2024-07-10 |
0.6973 USDT |
69,611.8221 COL |
0.6961 USDT |
0.6784 USDT |
0.6904 USDT |
0.6922 USDT |
| 2024-07-09 |
0.6865 USDT |
41,569.8723 COL |
0.6805 USDT |
0.6569 USDT |
0.6805 USDT |
0.6863 USDT |
| 2024-07-08 |
0.6741 USDT |
70,473.0502 COL |
0.6703 USDT |
0.6521 USDT |
0.6610 USDT |
0.6790 USDT |
| 2024-07-07 |
0.6919 USDT |
45,333.5291 COL |
0.6986 USDT |
0.6798 USDT |
0.6837 USDT |
0.6798 USDT |
| 2024-07-06 |
0.6810 USDT |
58,528.2966 COL |
0.6795 USDT |
0.6726 USDT |
0.6770 USDT |
0.6932 USDT |
| 2024-07-05 |
0.6677 USDT |
72,131.1850 COL |
0.6842 USDT |
0.6457 USDT |
0.6529 USDT |
0.6791 USDT |
| 2024-07-04 |
0.7008 USDT |
46,359.5761 COL |
0.7225 USDT |
0.6713 USDT |
0.6892 USDT |
0.6900 USDT |
| 2024-07-03 |
0.7303 USDT |
47,060.1064 COL |
0.7457 USDT |
0.7164 USDT |
0.7228 USDT |
0.7228 USDT |
| 2024-07-02 |
0.7514 USDT |
58,530.4839 COL |
0.7546 USDT |
0.7299 USDT |
0.7443 USDT |
0.7446 USDT |
| 2024-07-01 |
0.7577 USDT |
63,169.7612 COL |
0.7535 USDT |
0.7510 USDT |
0.7541 USDT |
0.7564 USDT |
| 2024-06-30 |
0.7343 USDT |
37,842.7666 COL |
0.7317 USDT |
0.7287 USDT |
0.7297 USDT |
0.7379 USDT |
| 2024-06-29 |
0.7310 USDT |
46,670.1753 COL |
0.7252 USDT |
0.7247 USDT |
0.7294 USDT |
0.7333 USDT |
| 2024-06-28 |
0.7389 USDT |
44,487.3184 COL |
0.7403 USDT |
0.7303 USDT |
0.7314 USDT |
0.7306 USDT |
| 2024-06-27 |
0.7352 USDT |
56,974.3211 COL |
0.7302 USDT |
0.7275 USDT |
0.7302 USDT |
0.7397 USDT |
| 2024-06-26 |
0.7383 USDT |
58,167.1396 COL |
0.7417 USDT |
0.7289 USDT |
0.7335 USDT |
0.7335 USDT |
| 2024-06-25 |
0.7356 USDT |
67,282.1126 COL |
0.7235 USDT |
0.6927 USDT |
0.7261 USDT |
0.7428 USDT |
| 2024-06-24 |
0.7458 USDT |
45,553.4549 COL |
0.7584 USDT |
0.7282 USDT |
0.7297 USDT |
0.7297 USDT |
| 2024-06-23 |
0.7710 USDT |
62,404.1000 COL |
0.7714 USDT |
0.7627 USDT |
0.7644 USDT |
0.7644 USDT |
| 2024-06-22 |
0.7714 USDT |
54,459.3801 COL |
0.7699 USDT |
0.7674 USDT |
0.7701 USDT |
0.7710 USDT |
| 2024-06-21 |
0.7715 USDT |
46,982.1111 COL |
0.7783 USDT |
0.7612 USDT |
0.7654 USDT |
0.7651 USDT |
| 2024-06-20 |
0.7838 USDT |
61,719.5514 COL |
0.7797 USDT |
0.7748 USDT |
0.7792 USDT |
0.7811 USDT |
| 2024-06-19 |
0.7820 USDT |
60,114.7854 COL |
0.7816 USDT |
0.7629 USDT |
0.7790 USDT |
0.7798 USDT |
| 2024-06-18 |
0.7832 USDT |
53,061.2000 COL |
0.7980 USDT |
0.7724 USDT |
0.7763 USDT |
0.7748 USDT |
| 2024-06-17 |
0.7943 USDT |
62,869.2244 COL |
0.8000 USDT |
0.7826 USDT |
0.7883 USDT |
0.7978 USDT |
| 2024-06-16 |
0.7967 USDT |
50,564.7546 COL |
0.7947 USDT |
0.7816 USDT |
0.7940 USDT |
0.7997 USDT |
| 2024-06-15 |
0.7946 USDT |
56,709.8992 COL |
0.7928 USDT |
0.7908 USDT |
0.7932 USDT |
0.7932 USDT |
| 2024-06-14 |
0.7991 USDT |
54,901.6659 COL |
0.8016 USDT |
0.7810 USDT |
0.7863 USDT |
0.7893 USDT |
| 2024-06-13 |
0.8103 USDT |
49,438.0454 COL |
0.8192 USDT |
0.7957 USDT |
0.8028 USDT |
0.8006 USDT |
| 2024-06-12 |
0.8141 USDT |
40,424.9232 COL |
0.8079 USDT |
0.7587 USDT |
0.8069 USDT |
0.8379 USDT |
| 2024-06-11 |
0.8103 USDT |
56,500.2001 COL |
0.8344 USDT |
0.7951 USDT |
0.8009 USDT |
0.8078 USDT |
| 2024-06-10 |
0.8347 USDT |
43,912.8449 COL |
0.8359 USDT |
0.8261 USDT |
0.8333 USDT |
0.8381 USDT |
| 2024-06-09 |
0.8332 USDT |
56,182.2317 COL |
0.8317 USDT |
0.8300 USDT |
0.8314 USDT |
0.8371 USDT |
| 2024-06-08 |
0.8327 USDT |
45,065.1450 COL |
0.8324 USDT |
0.8014 USDT |
0.8319 USDT |
0.8333 USDT |
| 2024-06-07 |
0.8486 USDT |
56,600.1469 COL |
0.8497 USDT |
0.8000 USDT |
0.8314 USDT |
0.8319 USDT |
| 2024-06-06 |
0.8528 USDT |
44,856.8000 COL |
0.8530 USDT |
0.8496 USDT |
0.8518 USDT |
0.8531 USDT |
| 2024-06-05 |
0.8519 USDT |
44,148.7917 COL |
0.8471 USDT |
0.8448 USDT |
0.8502 USDT |
0.8587 USDT |
| 2024-06-04 |
0.8331 USDT |
52,145.6132 COL |
0.8258 USDT |
0.8003 USDT |
0.8265 USDT |
0.8440 USDT |
| 2024-06-03 |
0.8271 USDT |
51,903.4000 COL |
0.8131 USDT |
0.8114 USDT |
0.8141 USDT |
0.8334 USDT |
| 2024-06-02 |
0.8140 USDT |
60,601.2000 COL |
0.8131 USDT |
0.8088 USDT |
0.8110 USDT |
0.8144 USDT |
| 2024-06-01 |
0.8121 USDT |
39,006.1000 COL |
0.8106 USDT |
0.8096 USDT |
0.8120 USDT |
0.8134 USDT |
| 2024-05-31 |
0.8179 USDT |
46,966.4000 COL |
0.8203 USDT |
0.8003 USDT |
0.8075 USDT |
0.8079 USDT |
| 2024-05-30 |
0.8179 USDT |
52,662.7305 COL |
0.8118 USDT |
0.8059 USDT |
0.8125 USDT |
0.8215 USDT |
| 2024-05-29 |
0.8201 USDT |
34,809.1027 COL |
0.8211 USDT |
0.8058 USDT |
0.8157 USDT |
0.8123 USDT |
| 2024-05-28 |
0.8193 USDT |
86,358.2482 COL |
0.8331 USDT |
0.8090 USDT |
0.8157 USDT |
0.8208 USDT |
| 2024-05-27 |
0.8248 USDT |
46,613.3185 COL |
0.8222 USDT |
0.8031 USDT |
0.8231 USDT |
0.8399 USDT |
| 2024-05-26 |
0.8286 USDT |
51,703.2000 COL |
0.8316 USDT |
0.8244 USDT |
0.8260 USDT |
0.8264 USDT |
| 2024-05-25 |
0.8276 USDT |
60,915.4432 COL |
0.8228 USDT |
0.8121 USDT |
0.8240 USDT |
0.8311 USDT |
| 2024-05-24 |
0.8105 USDT |
44,024.7600 COL |
0.8156 USDT |
0.8002 USDT |
0.8065 USDT |
0.8179 USDT |