Colonix Historical Data

CLNX Page 15
Download
Date Close Price change Market cap Trading volume
May 22, 2024 $ 0.0684
+1.13%
$ 140,577 $ 107,672
May 21, 2024 $ 0.0711
+0.93%
$ 146,255 $ 102,942
May 20, 2024 $ 0.0668
-0.55%
$ 137,337 $ 103,325
May 19, 2024 $ 0.0671
-1.84%
$ 137,969 $ 109,243
May 18, 2024 $ 0.0704
+0.40%
$ 144,824 $ 109,924
May 17, 2024 $ 0.069
+0.54%
$ 141,791 $ 108,912
May 16, 2024 $ 0.0713
+31.12%
$ 146,524 $ 95,614
May 15, 2024 $ 0.0585
-2.04%
$ 120,308 $ 87,594
May 14, 2024 $ 0.059
-1.34%
$ 121,287 $ 98,949
May 13, 2024 $ 0.0622
-20.23%
$ 127,800 $ 101,809
May 12, 2024 $ 0.0481
-30.76%
$ 98,854 $ 89,142
May 11, 2024 $ 0.0735
-18.90%
$ 151,096 $ 123,343
May 10, 2024 $ 0.0876
-8.98%
$ 180,092 $ 141,429
May 9, 2024 $ 0.0987
+4.95%
$ 202,928 $ 157,598
May 8, 2024 $ 0.0934
-2.40%
$ 192,047 $ 154,309
May 7, 2024 $ 0.0969
-2.91%
$ 199,144 $ 154,778
May 6, 2024 $ 0.0992
+0.33%
$ 203,903 $ 154,657
May 5, 2024 $ 0.0948
+5.48%
$ 194,914 $ 136,542
May 4, 2024 $ 0.0901
+28.76%
$ 185,242 $ 80,942
May 3, 2024 $ 0.07
+0.00%
$ -- $ 653
May 2, 2024 $ 0.07
-0.02%
$ 143,858 $ 67,474
May 1, 2024 $ 0.07
-4.14%
$ 143,890 $ 111,624
Apr 30, 2024 $ 0.0732
-11.09%
$ 150,468 $ 125,042
Apr 29, 2024 $ 0.0817
-7.48%
$ 167,978 $ 135,375
Apr 28, 2024 $ 0.0917
-7.84%
$ 188,363 $ 148,402
Apr 27, 2024 $ 0.0965
+0.03%
$ 198,320 $ 151,403
Apr 26, 2024 $ 0.0945
-3.25%
$ 194,133 $ 155,423
Apr 25, 2024 $ 0.0942
-5.50%
$ 193,560 $ 153,260
Apr 24, 2024 $ 0.0986
+2.63%
$ 202,506 $ 159,791
Apr 23, 2024 $ 0.1
+3.27%
$ 205,702 $ 149,728
Apr 22, 2024 $ 0.0981
-0.63%
$ 201,468 $ 151,286
Apr 21, 2024 $ 0.0995
+7.41%
$ 204,438 $ 151,812
Apr 20, 2024 $ 0.0904
-3.15%
$ 185,686 $ 141,345
Apr 19, 2024 $ 0.0922
+0.02%
$ 189,372 $ 144,606
Apr 18, 2024 $ 0.0896
+0.50%
$ 184,149 $ 143,148
Apr 17, 2024 $ 0.0921
-3.06%
$ 189,256 $ 147,944
Apr 16, 2024 $ 0.0953
-5.16%
$ 195,708 $ 153,808
Apr 15, 2024 $ 0.101
-1.07%
$ 207,613 $ 159,398
Apr 14, 2024 $ 0.105
+0.81%
$ 216,161 $ 170,714
Apr 13, 2024 $ 0.107
-0.27%
$ 219,315 $ 169,831
Apr 12, 2024 $ 0.111
+2.56%
$ 228,977 $ 182,236
Apr 11, 2024 $ 0.108
-3.18%
$ 221,229 $ 172,637
Apr 10, 2024 $ 0.107
-4.11%
$ 219,444 $ 180,019
Apr 9, 2024 $ 0.115
+0.83%
$ 236,092 $ 174,090
Apr 8, 2024 $ 0.115
+0.46%
$ 235,199 $ 177,419
Apr 7, 2024 $ 0.117
+1.78%
$ 239,647 $ 187,387
Apr 6, 2024 $ 0.115
+0.06%
$ 236,339 $ 188,009
Apr 5, 2024 $ 0.117
-0.07%
$ 240,605 $ 191,215
Apr 4, 2024 $ 0.118
+2.15%
$ 241,721 $ 187,422
Apr 3, 2024 $ 0.116
-2.32%
$ 238,092 $ 179,218