Colonix Historical Data

CLNX Page 12
Download
Date Close Price change Market cap Trading volume
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
Oct 19, 2024 $ 0.128
-5.47%
$ 263,739 $ 179,954
Oct 18, 2024 $ 0.136
+0.06%
$ 280,400 $ 193,345
Oct 17, 2024 $ 0.137
+1.22%
$ 282,191 $ 186,374
Oct 16, 2024 $ 0.133
-1.46%
$ 275,530 $ 176,998
Oct 15, 2024 $ 0.135
-2.32%
$ 279,615 $ 179,592
Oct 14, 2024 $ 0.136
+0.19%
$ 281,764 $ 185,244
Oct 13, 2024 $ 0.136
-3.09%
$ 281,472 $ 192,395
Oct 12, 2024 $ 0.139
-4.85%
$ 286,138 $ 197,498
Oct 11, 2024 $ 0.15
+1.52%
$ 308,781 $ 199,481
Oct 10, 2024 $ 0.148
+3.42%
$ 304,948 $ 199,205
Oct 9, 2024 $ 0.144
+6.56%
$ 298,088 $ 204,713
Oct 8, 2024 $ 0.136
+1.36%
$ 279,717 $ 184,416
Oct 7, 2024 $ 0.132
+13.38%
$ 271,382 $ 171,381