Colonix Historical Data

CLNX Page 14
Download
Date Close Price change Market cap Trading volume
Aug 17, 2024 $ 0.229
-5.61%
$ 471,293 $ 363,255
Aug 16, 2024 $ 0.244
+0.10%
$ 502,929 $ 366,797
Aug 15, 2024 $ 0.241
+12.33%
$ 496,757 $ 343,436
Aug 14, 2024 $ 0.217
+0.84%
$ 446,525 $ 326,349
Aug 13, 2024 $ 0.216
-3.52%
$ 445,481 $ 331,718
Aug 12, 2024 $ 0.225
-2.59%
$ 463,255 $ 343,501
Aug 11, 2024 $ 0.231
+6.17%
$ 476,631 $ 331,188
Aug 10, 2024 $ 0.216
-9.38%
$ 445,030 $ 358,302
Aug 9, 2024 $ 0.239
+0.31%
$ 491,365 $ 354,171
Aug 8, 2024 $ 0.238
+20.14%
$ 489,208 $ 323,361
Aug 7, 2024 $ 0.199
+0.85%
$ 410,839 $ 300,168
Aug 6, 2024 $ 0.197
+0.56%
$ 406,047 $ 310,564
Aug 5, 2024 $ 0.196
+0.18%
$ 403,062 $ 288,531
Aug 4, 2024 $ 0.196
+3.57%
$ 402,779 $ 291,056
Aug 3, 2024 $ 0.189
+6.81%
$ 389,544 $ 286,567
Aug 2, 2024 $ 0.174
-6.27%
$ 358,750 $ 276,093
Aug 1, 2024 $ 0.186
-2.99%
$ 381,970 $ 285,874
Jul 31, 2024 $ 0.194
+8.13%
$ 400,311 $ 253,510
Jul 30, 2024 $ 0.0987
+3.79%
$ 203,206 $ 149,416
Jul 29, 2024 $ 0.094
-5.36%
$ 193,583 $ 144,664
Jul 28, 2024 $ 0.0985
-0.17%
$ 202,711 $ 156,616
Jul 27, 2024 $ 0.096
-2.92%
$ 197,616 $ 151,398
Jul 26, 2024 $ 0.0806
+0.43%
$ 166,033 $ 119,078
Jul 25, 2024 $ 0.0807
-14.38%
$ 166,046 $ 130,693
Jul 24, 2024 $ 0.0952
-1.85%
$ 195,927 $ 145,909
Jul 23, 2024 $ 0.0974
-1.15%
$ 200,408 $ 147,347
Jul 22, 2024 $ 0.096
+39.59%
$ 197,590 $ 124,182
Jul 21, 2024 $ 0.0688
+0.57%
$ 141,552 $ 101,705
Jul 20, 2024 $ 0.0684
+18.19%
$ 140,743 $ 92,632
Jul 19, 2024 $ 0.0582
-0.11%
$ 119,891 $ 87,495
Jul 18, 2024 $ 0.0597
-0.13%
$ 122,811 $ 87,760
Jul 17, 2024 $ 0.0596
+0.64%
$ 122,733 $ 91,510
Jul 16, 2024 $ 0.0593
-0.21%
$ 122,060 $ 89,991
Jul 15, 2024 $ 0.058
+2.81%
$ 119,481 $ 84,871
Jul 14, 2024 $ 0.0579
-2.24%
$ 119,175 $ 88,642
Jul 13, 2024 $ 0.0569
-10.50%
$ 117,124 $ 92,771
Jul 12, 2024 $ 0.0639
+3.82%
$ 131,497 $ 91,812
Jul 11, 2024 $ 0.0652
+2.40%
$ 134,247 $ 96,081
Jul 10, 2024 $ 0.0633
-3.32%
$ 130,244 $ 93,639
Jul 9, 2024 $ 0.0656
+1.05%
$ 134,970 $ 94,577
Jul 8, 2024 $ 0.0653
+4.88%
$ 134,461 $ 94,179
Jul 7, 2024 $ 0.0651
-3.16%
$ 133,992 $ 101,460
Jul 6, 2024 $ 0.0669
-6.56%
$ 137,654 $ 103,658
Jul 5, 2024 $ 0.07
-2.23%
$ 144,071 $ 103,621
Jul 4, 2024 $ 0.0713
+0.15%
$ 146,783 $ 106,378
Jul 3, 2024 $ 0.0703
+2.89%
$ 144,568 $ 103,050
Jul 2, 2024 $ 0.069
+0.81%
$ 142,022 $ 104,081
Jul 1, 2024 $ 0.0683
-1.84%
$ 140,048 $ 105,628
Jun 30, 2024 $ 0.0669
+2.18%
$ 137,682 $ 105,409
Jun 29, 2024 $ 0.0682
-0.83%
$ 140,246 $ 99,396