Colonix Historical Data

CLNX Page 11
Download
Date Close Price change Market cap Trading volume
Dec 8, 2024 $ 0.0933
+0.85%
$ 192,910 $ 122,114
Dec 7, 2024 $ 0.0903
-0.35%
$ 186,523 $ 118,983
Dec 6, 2024 $ 0.0906
-3.23%
$ 187,200 $ 121,860
Dec 5, 2024 $ 0.0915
-5.38%
$ 191,013 $ 123,621
Dec 4, 2024 $ 0.0963
+0.65%
$ 198,940 $ 134,466
Dec 3, 2024 $ 0.0983
+2.39%
$ 203,132 $ 128,992
Dec 2, 2024 $ 0.096
+0.00%
$ 198,377 $ 130,211
Dec 1, 2024 $ 0.096
-0.12%
$ 198,366 $ 133,888
Nov 30, 2024 $ 0.0961
+0.08%
$ 198,485 $ 126,384
Nov 29, 2024 $ 0.0961
-0.04%
$ 198,543 $ 123,199
Nov 28, 2024 $ 0.0961
-0.30%
$ 198,376 $ 133,380
Nov 27, 2024 $ 0.0967
+0.28%
$ 199,790 $ 129,797
Nov 26, 2024 $ 0.0961
+0.05%
$ 198,491 $ 132,266
Nov 25, 2024 $ 0.0966
+0.28%
$ 199,315 $ 125,553
Nov 24, 2024 $ 0.0962
-3.73%
$ 198,743 $ 122,971
Nov 23, 2024 $ 0.0974
-8.97%
$ 203,113 $ 138,621
Nov 22, 2024 $ 0.107
+0.00%
$ 221,035 $ 148,997
Nov 21, 2024 $ 0.107
-13.45%
$ 221,031 $ 152,687
Nov 20, 2024 $ 0.121
+0.03%
$ 259,189 $ 161,262
Nov 19, 2024 $ 0.123
-14.01%
$ 254,775 $ 172,815
Nov 18, 2024 $ 0.141
-27.83%
$ 291,966 $ 206,972
Nov 17, 2024 $ 0.1
+3.98%
$ 206,758 $ 129,498
Nov 16, 2024 $ 0.0961
-2.44%
$ 198,489 $ 126,521
Nov 15, 2024 $ 0.0985
+1.34%
$ 203,406 $ 129,453
Nov 14, 2024 $ 0.0964
-2.32%
$ 199,185 $ 124,009
Nov 13, 2024 $ 0.1
+1.37%
$ 206,488 $ 128,992
Nov 12, 2024 $ 0.0962
-0.65%
$ 198,627 $ 127,409
Nov 11, 2024 $ 0.0972
+1.50%
$ 200,655 $ 122,250
Nov 10, 2024 $ 0.0951
-2.35%
$ 196,472 $ 130,927
Nov 9, 2024 $ 0.0994
-0.58%
$ 205,346 $ 131,006
Nov 8, 2024 $ 0.1
-0.06%
$ 206,566 $ 135,571
Nov 7, 2024 $ 0.1
+3.51%
$ 206,998 $ 129,303
Nov 6, 2024 $ 0.0997
-4.22%
$ 205,975 $ 135,517
Nov 5, 2024 $ 0.104
+87.67%
$ 214,990 $ 93,576
Nov 4, 2024 $ 0.057
-2.70%
$ 117,666 $ 83,245
Nov 3, 2024 $ 0.059
+3.67%
$ 121,934 $ 83,333
Nov 2, 2024 $ 0.057
-3.10%
$ 117,619 $ 78,937
Nov 1, 2024 $ 0.0585
+2.50%
$ 120,739 $ 80,203
Oct 31, 2024 $ 0.0589
-1.68%
$ 121,699 $ 74,236
Oct 30, 2024 $ 0.0581
+2.62%
$ 119,900 $ 85,616
Oct 29, 2024 $ 0.0564
-5.11%
$ 116,420 $ 80,486
Oct 28, 2024 $ 0.0599
-13.16%
$ 123,686 $ 78,381
Oct 27, 2024 $ 0.0682
-0.59%
$ 140,829 $ 89,734
Oct 26, 2024 $ 0.0676
-30.18%
$ 139,660 $ 111,632
Oct 25, 2024 $ 0.0963
+0.07%
$ 198,881 $ 131,702
Oct 24, 2024 $ 0.0979
-20.89%
$ 202,185 $ 143,976
Oct 23, 2024 $ 0.123
-0.03%
$ 254,044 $ 164,811
Oct 22, 2024 $ 0.125
-0.13%
$ 257,628 $ 162,467
Oct 21, 2024 $ 0.122
-3.31%
$ 252,259 $ 166,882
Oct 20, 2024 $ 0.128
+1.70%
$ 263,582 $ 169,558