Colonix Historical Data

CLNX Page 12
Download
Date Close Price change Market cap Trading volume
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
Oct 6, 2024 $ 0.114
-24.85%
$ 234,518 $ 195,855
Oct 5, 2024 $ 0.154
+7.44%
$ 317,124 $ 212,700
Oct 4, 2024 $ 0.139
-10.75%
$ 287,712 $ 212,111
Oct 3, 2024 $ 0.151
-1.43%
$ 311,149 $ 205,726
Oct 2, 2024 $ 0.156
-15.15%
$ 322,208 $ 251,601
Oct 1, 2024 $ 0.188
-0.56%
$ 388,854 $ 264,147
Sep 30, 2024 $ 0.186
-0.13%
$ 383,566 $ 257,590
Sep 29, 2024 $ 0.186
-15.73%
$ 382,708 $ 285,532
Sep 28, 2024 $ 0.224
+19.47%
$ 462,049 $ 290,895
Sep 27, 2024 $ 0.19
+0.08%
$ 391,303 $ 259,314
Sep 26, 2024 $ 0.187
-1.04%
$ 385,277 $ 252,663
Sep 25, 2024 $ 0.189
-11.89%
$ 389,895 $ 278,207
Sep 24, 2024 $ 0.218
-5.63%
$ 448,930 $ 302,908
Sep 23, 2024 $ 0.229
+17.73%
$ 472,396 $ 267,420
Sep 22, 2024 $ 0.195
+0.45%
$ 402,284 $ 260,078
Sep 21, 2024 $ 0.194
-15.85%
$ 400,440 $ 295,108
Sep 20, 2024 $ 0.234
-0.08%
$ 482,145 $ 312,024
Sep 19, 2024 $ 0.234
-2.53%
$ 482,715 $ 335,810
Sep 18, 2024 $ 0.238
-5.34%
$ 489,883 $ 335,042
Sep 17, 2024 $ 0.254
+28.67%
$ 524,403 $ 348,933
Sep 16, 2024 $ 0.199
+9.23%
$ 411,212 $ 263,419
Sep 15, 2024 $ 0.183
-15.01%
$ 376,927 $ 273,575
Sep 14, 2024 $ 0.214
-1.14%
$ 441,552 $ 285,301
Sep 13, 2024 $ 0.213
-2.53%
$ 439,387 $ 298,570
Sep 12, 2024 $ 0.218
-1.84%
$ 448,993 $ 305,466
Sep 11, 2024 $ 0.221
+21.86%
$ 454,778 $ 285,130
Sep 10, 2024 $ 0.178
-12.15%
$ 367,184 $ 262,568
Sep 9, 2024 $ 0.202
-1.39%
$ 417,452 $ 280,943
Sep 8, 2024 $ 0.205
+2.94%
$ 423,095 $ 286,729
Sep 7, 2024 $ 0.198
-8.87%
$ 409,147 $ 286,036
Sep 6, 2024 $ 0.217
-6.89%
$ 446,922 $ 315,315
Sep 5, 2024 $ 0.233
-2.03%
$ 480,003 $ 302,405
Sep 4, 2024 $ 0.235
+1.76%
$ 483,920 $ 329,738
Sep 3, 2024 $ 0.231
+0.91%
$ 475,259 $ 330,894
Sep 2, 2024 $ 0.232
-4.06%
$ 478,144 $ 355,515
Sep 1, 2024 $ 0.24
+2.44%
$ 494,227 $ 387,999
Aug 31, 2024 $ 0.234
+0.10%
$ 483,168 $ 370,373