Identifier on Huobi: colusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-23 |
0.8269 USDT |
53,835.3978 COL |
0.8304 USDT |
0.7994 USDT |
0.8114 USDT |
0.8129 USDT |
| 2024-05-22 |
0.8383 USDT |
58,393.0940 COL |
0.8423 USDT |
0.8131 USDT |
0.8339 USDT |
0.8295 USDT |
| 2024-05-21 |
0.8533 USDT |
33,517.3216 COL |
0.8574 USDT |
0.8487 USDT |
0.8520 USDT |
0.8510 USDT |
| 2024-05-20 |
0.8023 USDT |
44,062.4215 COL |
0.7953 USDT |
0.7809 USDT |
0.7976 USDT |
0.8116 USDT |
| 2024-05-19 |
0.8048 USDT |
40,042.9000 COL |
0.8032 USDT |
0.8006 USDT |
0.8029 USDT |
0.8013 USDT |
| 2024-05-18 |
0.8032 USDT |
50,842.2000 COL |
0.8029 USDT |
0.7999 USDT |
0.8024 USDT |
0.8015 USDT |
| 2024-05-17 |
0.7937 USDT |
55,682.7253 COL |
0.7829 USDT |
0.7791 USDT |
0.7851 USDT |
0.8022 USDT |
| 2024-05-16 |
0.7928 USDT |
37,993.9400 COL |
0.7957 USDT |
0.7683 USDT |
0.7904 USDT |
0.7957 USDT |
| 2024-05-15 |
0.7487 USDT |
43,435.1939 COL |
0.7390 USDT |
0.7119 USDT |
0.7410 USDT |
0.7772 USDT |
| 2024-05-14 |
0.7449 USDT |
52,049.5857 COL |
0.7550 USDT |
0.7338 USDT |
0.7378 USDT |
0.7349 USDT |
| 2024-05-13 |
0.7472 USDT |
62,956.4191 COL |
0.7383 USDT |
0.7210 USDT |
0.7320 USDT |
0.7547 USDT |
| 2024-05-12 |
0.7322 USDT |
42,232.6903 COL |
0.7297 USDT |
0.7280 USDT |
0.7316 USDT |
0.7347 USDT |
| 2024-05-11 |
0.7309 USDT |
57,392.4701 COL |
0.7298 USDT |
0.7192 USDT |
0.7293 USDT |
0.7342 USDT |
| 2024-05-10 |
0.7454 USDT |
67,625.3237 COL |
0.7570 USDT |
0.7226 USDT |
0.7287 USDT |
0.7314 USDT |
| 2024-05-09 |
0.7369 USDT |
38,966.1335 COL |
0.7338 USDT |
0.7286 USDT |
0.7340 USDT |
0.7371 USDT |
| 2024-05-08 |
0.7496 USDT |
38,564.7163 COL |
0.7474 USDT |
0.6881 USDT |
0.7470 USDT |
0.7436 USDT |
| 2024-05-07 |
0.7640 USDT |
46,483.7546 COL |
0.7579 USDT |
0.7548 USDT |
0.7618 USDT |
0.7657 USDT |
| 2024-05-06 |
0.7693 USDT |
50,189.5707 COL |
0.7683 USDT |
0.7523 USDT |
0.7619 USDT |
0.7577 USDT |
| 2024-05-05 |
0.7648 USDT |
63,597.9130 COL |
0.7667 USDT |
0.7550 USDT |
0.7589 USDT |
0.7645 USDT |
| 2024-05-04 |
0.7582 USDT |
37,858.8715 COL |
0.7546 USDT |
0.7233 USDT |
0.7545 USDT |
0.7632 USDT |
| 2024-05-03 |
0.7154 USDT |
42,440.5803 COL |
0.7087 USDT |
0.6448 USDT |
0.6682 USDT |
0.6682 USDT |
| 2024-05-02 |
0.7001 USDT |
71,810.0427 COL |
0.7001 USDT |
0.6842 USDT |
0.6904 USDT |
0.7110 USDT |
| 2024-05-01 |
0.7043 USDT |
46,592.7000 COL |
0.7287 USDT |
0.6796 USDT |
0.6888 USDT |
0.6833 USDT |
| 2024-04-30 |
0.7478 USDT |
50,613.5558 COL |
0.7658 USDT |
0.7212 USDT |
0.7260 USDT |
0.7241 USDT |
| 2024-04-29 |
0.7518 USDT |
57,240.4629 COL |
0.7569 USDT |
0.7306 USDT |
0.7491 USDT |
0.7557 USDT |
| 2024-04-28 |
0.7646 USDT |
63,377.6290 COL |
0.7619 USDT |
0.7562 USDT |
0.7637 USDT |
0.7582 USDT |
| 2024-04-27 |
0.7563 USDT |
46,262.0000 COL |
0.7654 USDT |
0.7507 USDT |
0.7553 USDT |
0.7564 USDT |
| 2024-04-26 |
0.7701 USDT |
58,999.9000 COL |
0.7744 USDT |
0.7602 USDT |
0.7650 USDT |
0.7665 USDT |
| 2024-04-25 |
0.7704 USDT |
64,703.6776 COL |
0.7709 USDT |
0.7550 USDT |
0.7622 USDT |
0.7743 USDT |
| 2024-04-24 |
0.7964 USDT |
44,743.7446 COL |
0.7971 USDT |
0.7748 USDT |
0.7790 USDT |
0.7754 USDT |
| 2024-04-23 |
0.7977 USDT |
50,972.5872 COL |
0.8025 USDT |
0.7860 USDT |
0.7938 USDT |
0.7991 USDT |
| 2024-04-22 |
0.7919 USDT |
62,772.0361 COL |
0.7789 USDT |
0.7593 USDT |
0.7780 USDT |
0.8024 USDT |
| 2024-04-21 |
0.7806 USDT |
40,444.5791 COL |
0.7794 USDT |
0.7754 USDT |
0.7794 USDT |
0.7791 USDT |
| 2024-04-20 |
0.7685 USDT |
54,440.4670 COL |
0.7661 USDT |
0.7541 USDT |
0.7646 USDT |
0.7786 USDT |
| 2024-04-19 |
0.7596 USDT |
37,795.0000 COL |
0.7615 USDT |
0.7176 USDT |
0.7342 USDT |
0.7764 USDT |
| 2024-04-18 |
0.7412 USDT |
42,907.2107 COL |
0.7352 USDT |
0.6729 USDT |
0.7352 USDT |
0.7636 USDT |
| 2024-04-17 |
0.7581 USDT |
44,893.5826 COL |
0.7654 USDT |
0.7202 USDT |
0.7239 USDT |
0.7239 USDT |
| 2024-04-16 |
0.7543 USDT |
51,507.0331 COL |
0.7613 USDT |
0.7209 USDT |
0.7487 USDT |
0.7510 USDT |
| 2024-04-15 |
0.7823 USDT |
56,017.2334 COL |
0.7878 USDT |
0.7332 USDT |
0.7633 USDT |
0.7585 USDT |
| 2024-04-14 |
0.7690 USDT |
42,151.3654 COL |
0.7661 USDT |
0.7408 USDT |
0.7619 USDT |
0.7683 USDT |
| 2024-04-13 |
0.8230 USDT |
54,172.3383 COL |
0.8049 USDT |
0.7393 USDT |
0.7990 USDT |
0.7985 USDT |
| 2024-04-12 |
0.8381 USDT |
53,943.7000 COL |
0.8400 USDT |
0.7904 USDT |
0.8072 USDT |
0.8035 USDT |
| 2024-04-11 |
0.8455 USDT |
56,531.0543 COL |
0.8476 USDT |
0.8348 USDT |
0.8397 USDT |
0.8426 USDT |
| 2024-04-10 |
0.8292 USDT |
59,771.5280 COL |
0.8295 USDT |
0.8111 USDT |
0.8207 USDT |
0.8492 USDT |
| 2024-04-09 |
0.8418 USDT |
60,725.3353 COL |
0.8594 USDT |
0.8192 USDT |
0.8271 USDT |
0.8293 USDT |
| 2024-04-08 |
0.8487 USDT |
40,429.9441 COL |
0.8322 USDT |
0.8244 USDT |
0.8329 USDT |
0.8616 USDT |
| 2024-04-07 |
0.8328 USDT |
53,385.4434 COL |
0.8272 USDT |
0.7852 USDT |
0.8298 USDT |
0.8319 USDT |
| 2024-04-06 |
0.8161 USDT |
62,124.3529 COL |
0.8137 USDT |
0.7987 USDT |
0.8127 USDT |
0.8326 USDT |
| 2024-04-05 |
0.8085 USDT |
42,316.1159 COL |
0.8207 USDT |
0.7926 USDT |
0.8022 USDT |
0.8165 USDT |
| 2024-04-04 |
0.7981 USDT |
49,782.4257 COL |
0.7914 USDT |
0.7812 USDT |
0.7883 USDT |
0.8287 USDT |