Colonix Historical Data

CLNX Page 17
Download
Date Close Price change Market cap Trading volume
Mar 20, 2024 $ 0.125
-1.48%
$ 257,346 $ 198,764
Mar 19, 2024 $ 0.125
-40.51%
$ 255,887 $ 302,242
Mar 18, 2024 $ 0.21
-13.00%
$ 430,145 $ 363,788
Mar 17, 2024 $ 0.242
-3.46%
$ 495,907 $ 404,785
Mar 16, 2024 $ 0.252
-0.24%
$ 516,248 $ 400,564
Mar 15, 2024 $ 0.249
-7.26%
$ 510,618 $ 413,802
Mar 14, 2024 $ 0.264
-5.29%
$ 540,707 $ 410,908
Mar 13, 2024 $ 0.276
+0.30%
$ 567,016 $ 434,517
Mar 12, 2024 $ 0.276
-0.94%
$ 566,524 $ 442,730
Mar 11, 2024 $ 0.283
+43.27%
$ 580,142 $ 383,521
Mar 10, 2024 $ 0.199
+32.83%
$ 407,335 $ 262,270
Mar 9, 2024 $ 0.147
-38.73%
$ 302,050 $ 306,644
Mar 8, 2024 $ 0.241
-1.35%
$ 495,345 $ 409,924
Mar 7, 2024 $ 0.249
-5.90%
$ 509,984 $ 391,676
Mar 6, 2024 $ 0.261
-2.87%
$ 534,721 $ 419,104
Mar 5, 2024 $ 0.27
+14.05%
$ 553,419 $ 404,052
Mar 4, 2024 $ 0.235
-5.36%
$ 482,860 $ 406,764
Mar 3, 2024 $ 0.244
-7.30%
$ 500,268 $ 408,797
Mar 2, 2024 $ 0.261
+1,157.62%
$ 535,712 $ 255,860
Mar 1, 2024 $ 0.0197
+11.48%
$ 40,474 $ 29,497
Feb 29, 2024 $ 0.0205
-1.41%
$ 42,035 $ 28,838
Feb 28, 2024 $ 0.0205
+14.37%
$ 42,039 $ 29,234
Feb 27, 2024 $ 0.0181
-6.82%
$ 37,123 $ 29,922
Feb 26, 2024 $ 0.0207
+14.55%
$ 42,408 $ 29,631
Feb 25, 2024 $ 0.0177
+4.37%
$ 36,217 $ 26,367
Feb 24, 2024 $ 0.0168
+42.42%
$ 34,480 $ 23,107
Feb 23, 2024 $ 0.0204
+23.09%
$ 41,756 $ 29,525
Feb 22, 2024 $ 0.0153
-22.83%
$ 31,464 $ 29,947
Feb 21, 2024 $ 0.0206
+7.89%
$ 42,215 $ 29,214
Feb 20, 2024 $ 0.0184
-23.19%
$ 37,784 $ 31,585
Feb 19, 2024 $ 0.0233
+4.44%
$ 47,885 $ 35,782
Feb 18, 2024 $ 0.0241
+20.93%
$ 49,363 $ 35,711
Feb 17, 2024 $ 0.0207
-21.04%
$ 42,421 $ 38,367
Feb 16, 2024 $ 0.0278
+10.37%
$ 57,066 $ 41,630
Feb 15, 2024 $ 0.0253
+9.78%
$ 51,873 $ 41,239
Feb 14, 2024 $ 0.0223
-13.70%
$ 45,803 $ 42,232
Feb 13, 2024 $ 0.0266
-47.76%
$ 54,559 $ 67,223
Feb 12, 2024 $ 0.0508
+52.01%
$ 104,086 $ 82,922
Feb 11, 2024 $ 0.055
-12.37%
$ 112,764 $ 101,381
Feb 10, 2024 $ 0.0638
-0.96%
$ 130,855 $ 102,413
Feb 9, 2024 $ 0.0636
+3.90%
$ 130,433 $ 105,537
Feb 8, 2024 $ 0.0644
+5.30%
$ 132,115 $ 104,001
Feb 7, 2024 $ 0.0618
-1.45%
$ 126,645 $ 105,380
Feb 6, 2024 $ 0.0631
-9.63%
$ 129,334 $ 109,971
Feb 5, 2024 $ 0.066
-2.63%
$ 135,423 $ 105,580
Feb 4, 2024 $ 0.0673
-1.12%
$ 137,972 $ 111,760
Feb 3, 2024 $ 0.0681
-2.11%
$ 139,720 $ 112,795
Feb 2, 2024 $ 0.0708
+1.07%
$ 145,088 $ 110,902
Feb 1, 2024 $ 0.0695
+4.64%
$ 142,421 $ 111,949
Jan 31, 2024 $ 0.0644
-4.67%
$ 132,040 $ 113,016