Identifier on Huobi: colusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-13 |
0.5962 USDT |
135,033.9241 COL |
0.5990 USDT |
0.5583 USDT |
0.5861 USDT |
0.5888 USDT |
| 2024-02-12 |
0.5796 USDT |
130,512.4559 COL |
0.5795 USDT |
0.5710 USDT |
0.5748 USDT |
0.5964 USDT |
| 2024-02-11 |
0.5777 USDT |
138,719.2325 COL |
0.5730 USDT |
0.5709 USDT |
0.5730 USDT |
0.5791 USDT |
| 2024-02-10 |
0.5672 USDT |
96,393.4767 COL |
0.5656 USDT |
0.5474 USDT |
0.5659 USDT |
0.5701 USDT |
| 2024-02-09 |
0.5585 USDT |
88,242.9762 COL |
0.5438 USDT |
0.5431 USDT |
0.5448 USDT |
0.5735 USDT |
| 2024-02-08 |
0.5381 USDT |
104,790.9233 COL |
0.5326 USDT |
0.5268 USDT |
0.5345 USDT |
0.5448 USDT |
| 2024-02-07 |
0.5161 USDT |
81,031.8333 COL |
0.5171 USDT |
0.4900 USDT |
0.5154 USDT |
0.5175 USDT |
| 2024-02-06 |
0.5154 USDT |
113,129.8448 COL |
0.5125 USDT |
0.4902 USDT |
0.5127 USDT |
0.5171 USDT |
| 2024-02-05 |
0.5145 USDT |
80,813.6935 COL |
0.5109 USDT |
0.4870 USDT |
0.5104 USDT |
0.5109 USDT |
| 2024-02-04 |
0.5149 USDT |
100,528.9486 COL |
0.5160 USDT |
0.5021 USDT |
0.5138 USDT |
0.5149 USDT |
| 2024-02-03 |
0.5173 USDT |
109,982.7944 COL |
0.5184 USDT |
0.5020 USDT |
0.5167 USDT |
0.5167 USDT |
| 2024-02-02 |
0.5171 USDT |
78,123.7987 COL |
0.5171 USDT |
0.5009 USDT |
0.5146 USDT |
0.5181 USDT |
| 2024-02-01 |
0.5078 USDT |
93,738.0250 COL |
0.5112 USDT |
0.5006 USDT |
0.5056 USDT |
0.5140 USDT |
| 2024-01-31 |
0.5156 USDT |
98,656.7486 COL |
0.5155 USDT |
0.5018 USDT |
0.5119 USDT |
0.5154 USDT |
| 2024-01-30 |
0.5205 USDT |
68,699.5000 COL |
0.5195 USDT |
0.5171 USDT |
0.5194 USDT |
0.5203 USDT |
| 2024-01-29 |
0.5084 USDT |
102,119.4128 COL |
0.5043 USDT |
0.4702 USDT |
0.5045 USDT |
0.5179 USDT |
| 2024-01-28 |
0.5085 USDT |
69,226.0819 COL |
0.5055 USDT |
0.4636 USDT |
0.5055 USDT |
0.5093 USDT |
| 2024-01-27 |
0.5011 USDT |
104,298.2510 COL |
0.5018 USDT |
0.4515 USDT |
0.4986 USDT |
0.5045 USDT |
| 2024-01-26 |
0.4920 USDT |
94,677.1373 COL |
0.4793 USDT |
0.4780 USDT |
0.4796 USDT |
0.7500 USDT |
| 2024-01-25 |
0.4789 USDT |
112,838.5791 COL |
0.4809 USDT |
0.4464 USDT |
0.4780 USDT |
0.4795 USDT |
| 2024-01-24 |
0.4827 USDT |
100,288.6777 COL |
0.4788 USDT |
0.4616 USDT |
0.4768 USDT |
0.4775 USDT |
| 2024-01-23 |
0.4865 USDT |
107,109.7490 COL |
0.5479 USDT |
0.4510 USDT |
0.4728 USDT |
0.4695 USDT |
| 2024-01-22 |
0.6649 USDT |
54,199.2580 COL |
0.7934 USDT |
0.5054 USDT |
0.6083 USDT |
0.6083 USDT |
| 2024-01-21 |
0.9145 USDT |
96,125.0071 COL |
0.5003 USDT |
0.4990 USDT |
0.5002 USDT |
0.8721 USDT |
| 2024-01-20 |
0.4992 USDT |
69,268.4801 COL |
0.5000 USDT |
0.4949 USDT |
0.4994 USDT |
0.4984 USDT |
| 2024-01-19 |
0.4946 USDT |
91,642.4011 COL |
0.4957 USDT |
0.4806 USDT |
0.4913 USDT |
0.5024 USDT |
| 2024-01-18 |
0.5167 USDT |
83,755.4351 COL |
0.5133 USDT |
0.4911 USDT |
0.5103 USDT |
0.5056 USDT |
| 2024-01-17 |
0.5128 USDT |
104,559.9303 COL |
0.5178 USDT |
0.4910 USDT |
0.5094 USDT |
0.5129 USDT |
| 2024-01-16 |
0.5194 USDT |
90,662.2731 COL |
0.5103 USDT |
0.4691 USDT |
0.5120 USDT |
0.5172 USDT |
| 2024-01-15 |
0.5104 USDT |
89,562.1995 COL |
0.5010 USDT |
0.4879 USDT |
0.5082 USDT |
0.5117 USDT |
| 2024-01-14 |
0.5133 USDT |
128,927.2689 COL |
0.5140 USDT |
0.5015 USDT |
0.5074 USDT |
0.5036 USDT |
| 2024-01-13 |
0.5143 USDT |
104,547.8723 COL |
0.5133 USDT |
0.5013 USDT |
0.5120 USDT |
0.5145 USDT |
| 2024-01-12 |
0.5481 USDT |
97,089.4200 COL |
0.5562 USDT |
0.5194 USDT |
0.5249 USDT |
0.5266 USDT |
| 2024-01-11 |
0.5598 USDT |
90,999.8767 COL |
0.5597 USDT |
0.5446 USDT |
0.5530 USDT |
0.5546 USDT |
| 2024-01-10 |
0.5489 USDT |
116,936.7049 COL |
0.5534 USDT |
0.5333 USDT |
0.5441 USDT |
0.5485 USDT |
| 2024-01-09 |
0.5605 USDT |
107,679.7803 COL |
0.5635 USDT |
0.5336 USDT |
0.5595 USDT |
0.5626 USDT |
| 2024-01-08 |
0.5291 USDT |
89,550.8314 COL |
0.5269 USDT |
0.4963 USDT |
0.5226 USDT |
0.5388 USDT |
| 2024-01-07 |
0.5289 USDT |
125,317.1340 COL |
0.5276 USDT |
0.5029 USDT |
0.5279 USDT |
0.5274 USDT |
| 2024-01-06 |
0.5254 USDT |
91,079.9502 COL |
0.5297 USDT |
0.5054 USDT |
0.5239 USDT |
0.5265 USDT |
| 2024-01-05 |
0.5249 USDT |
127,055.7727 COL |
0.5301 USDT |
0.5020 USDT |
0.5230 USDT |
0.5289 USDT |
| 2024-01-04 |
0.5214 USDT |
128,234.6965 COL |
0.5137 USDT |
0.4934 USDT |
0.5150 USDT |
0.5308 USDT |
| 2024-01-03 |
0.5290 USDT |
112,255.2647 COL |
0.5393 USDT |
0.4991 USDT |
0.5098 USDT |
0.5124 USDT |
| 2024-01-02 |
0.5434 USDT |
107,878.2447 COL |
0.5303 USDT |
0.5202 USDT |
0.5419 USDT |
0.5407 USDT |
| 2024-01-01 |
0.5111 USDT |
103,368.0305 COL |
0.5074 USDT |
0.5013 USDT |
0.5087 USDT |
0.5175 USDT |
| 2023-12-31 |
0.5088 USDT |
87,358.0321 COL |
0.5058 USDT |
0.5008 USDT |
0.5062 USDT |
0.5094 USDT |
| 2023-12-30 |
0.5045 USDT |
95,807.7111 COL |
0.5048 USDT |
0.4935 USDT |
0.5005 USDT |
0.5097 USDT |
| 2023-12-29 |
0.5111 USDT |
92,206.3300 COL |
0.5108 USDT |
0.4762 USDT |
0.5045 USDT |
0.5045 USDT |
| 2023-12-28 |
0.5169 USDT |
91,064.8700 COL |
0.5212 USDT |
0.5078 USDT |
0.5107 USDT |
0.5099 USDT |
| 2023-12-27 |
0.5125 USDT |
104,703.3780 COL |
0.5103 USDT |
0.5054 USDT |
0.5080 USDT |
0.5174 USDT |
| 2023-12-26 |
0.5150 USDT |
91,372.8337 COL |
0.5230 USDT |
0.5063 USDT |
0.5090 USDT |
0.5070 USDT |