Identifier on Huobi: colusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-05 |
0.4936 USDT |
93,382.0873 COL |
0.5260 USDT |
0.4745 USDT |
0.4888 USDT |
0.4902 USDT |
| 2023-11-04 |
0.5210 USDT |
88,753.4402 COL |
0.5207 USDT |
0.5122 USDT |
0.5207 USDT |
0.5210 USDT |
| 2023-11-03 |
0.5176 USDT |
87,049.8694 COL |
0.5240 USDT |
0.5101 USDT |
0.5141 USDT |
0.5157 USDT |
| 2023-11-02 |
0.5283 USDT |
91,600.7222 COL |
0.5314 USDT |
0.4964 USDT |
0.5209 USDT |
0.5225 USDT |
| 2023-11-01 |
0.5182 USDT |
107,967.4122 COL |
0.5196 USDT |
0.5067 USDT |
0.5146 USDT |
0.5283 USDT |
| 2023-10-31 |
0.5155 USDT |
102,336.8604 COL |
0.5172 USDT |
0.5047 USDT |
0.5142 USDT |
0.5190 USDT |
| 2023-10-30 |
0.5167 USDT |
75,762.8000 COL |
0.5180 USDT |
0.5124 USDT |
0.5148 USDT |
0.5200 USDT |
| 2023-10-29 |
0.5126 USDT |
79,309.4986 COL |
0.5112 USDT |
0.5091 USDT |
0.5104 USDT |
0.5157 USDT |
| 2023-10-28 |
0.5113 USDT |
113,766.6072 COL |
0.5084 USDT |
0.4997 USDT |
0.5087 USDT |
0.5114 USDT |
| 2023-10-27 |
0.5096 USDT |
109,100.9412 COL |
0.5120 USDT |
0.4934 USDT |
0.5051 USDT |
0.5074 USDT |
| 2023-10-26 |
0.5161 USDT |
86,760.4272 COL |
0.5173 USDT |
0.5063 USDT |
0.5095 USDT |
0.5095 USDT |
| 2023-10-25 |
0.5140 USDT |
97,292.3278 COL |
0.5088 USDT |
0.4973 USDT |
0.5101 USDT |
0.5197 USDT |
| 2023-10-24 |
0.5116 USDT |
97,386.7042 COL |
0.4963 USDT |
0.4454 USDT |
0.4698 USDT |
0.5089 USDT |
| 2023-10-23 |
0.4593 USDT |
112,016.3736 COL |
0.4498 USDT |
0.4484 USDT |
0.4522 USDT |
0.4647 USDT |
| 2023-10-22 |
0.4488 USDT |
100,567.5091 COL |
0.4486 USDT |
0.4417 USDT |
0.4481 USDT |
0.4479 USDT |
| 2023-10-21 |
0.4464 USDT |
121,749.4589 COL |
0.4449 USDT |
0.4420 USDT |
0.4431 USDT |
0.4514 USDT |
| 2023-10-20 |
0.4406 USDT |
143,797.0834 COL |
0.4307 USDT |
0.4185 USDT |
0.4299 USDT |
0.4459 USDT |
| 2023-10-19 |
0.4265 USDT |
121,273.6270 COL |
0.4248 USDT |
0.4109 USDT |
0.4238 USDT |
0.4312 USDT |
| 2023-10-18 |
0.4260 USDT |
140,902.0057 COL |
0.4260 USDT |
0.4172 USDT |
0.4242 USDT |
0.4247 USDT |
| 2023-10-17 |
0.4255 USDT |
115,657.5025 COL |
0.4276 USDT |
0.3949 USDT |
0.4234 USDT |
0.4260 USDT |
| 2023-10-16 |
0.4172 USDT |
120,591.6433 COL |
0.4072 USDT |
0.3988 USDT |
0.4078 USDT |
0.4271 USDT |
| 2023-10-15 |
0.4035 USDT |
118,792.7000 COL |
0.4028 USDT |
0.4022 USDT |
0.4028 USDT |
0.4050 USDT |
| 2023-10-14 |
0.4032 USDT |
142,840.2000 COL |
0.4030 USDT |
0.4021 USDT |
0.4028 USDT |
0.4029 USDT |
| 2023-10-13 |
0.4022 USDT |
102,634.2735 COL |
0.4013 USDT |
0.3994 USDT |
0.4016 USDT |
0.4019 USDT |
| 2023-10-12 |
0.4018 USDT |
102,172.3000 COL |
0.4032 USDT |
0.3993 USDT |
0.4000 USDT |
0.3999 USDT |
| 2023-10-11 |
0.4066 USDT |
110,121.1282 COL |
0.4108 USDT |
0.3985 USDT |
0.4001 USDT |
0.3997 USDT |
| 2023-10-10 |
0.4132 USDT |
117,014.8621 COL |
0.4138 USDT |
0.4084 USDT |
0.4109 USDT |
0.4105 USDT |
| 2023-10-09 |
0.4155 USDT |
108,160.0000 COL |
0.4188 USDT |
0.4096 USDT |
0.4129 USDT |
0.4139 USDT |
| 2023-10-08 |
0.4188 USDT |
109,232.5000 COL |
0.4193 USDT |
0.4155 USDT |
0.4177 USDT |
0.4178 USDT |
| 2023-10-07 |
0.4189 USDT |
99,262.5000 COL |
0.4190 USDT |
0.4178 USDT |
0.4186 USDT |
0.4192 USDT |
| 2023-10-06 |
0.4155 USDT |
140,318.8179 COL |
0.4112 USDT |
0.4079 USDT |
0.4120 USDT |
0.4186 USDT |
| 2023-10-05 |
0.4149 USDT |
127,875.3766 COL |
0.4168 USDT |
0.4106 USDT |
0.4124 USDT |
0.4125 USDT |
| 2023-10-04 |
0.4121 USDT |
118,761.2269 COL |
0.4112 USDT |
0.4038 USDT |
0.4102 USDT |
0.4146 USDT |
| 2023-10-03 |
0.4126 USDT |
121,093.8637 COL |
0.4124 USDT |
0.4008 USDT |
0.4096 USDT |
0.4080 USDT |
| 2023-10-02 |
0.4214 USDT |
131,181.9165 COL |
0.4200 USDT |
0.4120 USDT |
0.4181 USDT |
0.4122 USDT |
| 2023-10-01 |
0.4071 USDT |
140,019.2000 COL |
0.4045 USDT |
0.4044 USDT |
0.4049 USDT |
0.4189 USDT |
| 2023-09-30 |
0.4041 USDT |
138,228.2128 COL |
0.4036 USDT |
0.3977 USDT |
0.4037 USDT |
0.4047 USDT |
| 2023-09-29 |
0.4044 USDT |
193,392.1257 COL |
0.4053 USDT |
0.3982 USDT |
0.4032 USDT |
0.4033 USDT |
| 2023-09-28 |
0.3993 USDT |
172,872.8621 COL |
0.3955 USDT |
0.3952 USDT |
0.3959 USDT |
0.4068 USDT |
| 2023-09-27 |
0.3937 USDT |
35,793.1328 COL |
0.3518 USDT |
0.3518 USDT |
0.3518 USDT |
0.3937 USDT |
| 2023-09-26 |
0.3938 USDT |
159,134.3064 COL |
0.3945 USDT |
0.3807 USDT |
0.3930 USDT |
0.3925 USDT |
| 2023-09-25 |
0.3924 USDT |
143,492.3662 COL |
0.3934 USDT |
0.3832 USDT |
0.3916 USDT |
0.3949 USDT |
| 2023-09-24 |
0.3985 USDT |
193,582.5764 COL |
0.3986 USDT |
0.3959 USDT |
0.3976 USDT |
0.3974 USDT |
| 2023-09-23 |
0.3986 USDT |
175,344.7271 COL |
0.3987 USDT |
0.3894 USDT |
0.3983 USDT |
0.3989 USDT |
| 2023-09-22 |
0.3993 USDT |
159,623.7000 COL |
0.3985 USDT |
0.3761 USDT |
0.3988 USDT |
0.3987 USDT |
| 2023-09-21 |
0.3983 USDT |
175,240.6915 COL |
0.3526 USDT |
0.3319 USDT |
0.3517 USDT |
0.3987 USDT |
| 2023-09-20 |
0.4071 USDT |
48,519.0970 COL |
0.4081 USDT |
0.3907 USDT |
0.4060 USDT |
0.4060 USDT |
| 2023-09-19 |
0.4482 USDT |
29,834.2176 COL |
0.5352 USDT |
0.3872 USDT |
0.4080 USDT |
0.4070 USDT |
| 2023-09-18 |
0.5785 USDT |
75,390.2265 COL |
0.6632 USDT |
0.5333 USDT |
0.5367 USDT |
0.5365 USDT |
| 2023-09-17 |
0.6635 USDT |
57,465.3000 COL |
0.6640 USDT |
0.6606 USDT |
0.6628 USDT |
0.6630 USDT |