Colonix Historical Data

CLNX Page 19
Download
Date Close Price change Market cap Trading volume
Dec 12, 2023 $ 0.143
+0.34%
$ 293,016 $ 236,493
Dec 11, 2023 $ 0.143
-0.82%
$ 291,829 $ 234,905
Dec 10, 2023 $ 0.144
-0.01%
$ 294,744 $ 243,744
Dec 9, 2023 $ 0.144
-0.09%
$ 294,031 $ 231,648
Dec 8, 2023 $ 0.144
+0.63%
$ 294,157 $ 233,847
Dec 7, 2023 $ 0.142
+2.14%
$ 291,592 $ 225,505
Dec 6, 2023 $ 0.139
+0.39%
$ 284,105 $ 220,584
Dec 5, 2023 $ 0.138
+0.73%
$ 283,268 $ 229,320
Dec 4, 2023 $ 0.137
-0.85%
$ 280,842 $ 228,834
Dec 3, 2023 $ 0.138
-2.40%
$ 283,399 $ 228,467
Dec 2, 2023 $ 0.142
-5.66%
$ 291,047 $ 245,070
Dec 1, 2023 $ 0.151
-1.06%
$ 309,474 $ 246,738
Nov 30, 2023 $ 0.153
+2.58%
$ 312,582 $ 246,392
Nov 29, 2023 $ 0.149
+0.48%
$ 305,447 $ 246,639
Nov 28, 2023 $ 0.149
-1.29%
$ 304,413 $ 249,810
Nov 27, 2023 $ 0.151
+1.75%
$ 308,754 $ 250,039
Nov 26, 2023 $ 0.148
-2.43%
$ 302,900 $ 253,090
Nov 25, 2023 $ 0.151
+0.45%
$ 309,488 $ 240,106
Nov 24, 2023 $ 0.15
-0.92%
$ 307,579 $ 252,849
Nov 23, 2023 $ 0.151
+0.67%
$ 309,576 $ 254,250
Nov 22, 2023 $ 0.15
+0.23%
$ 306,805 $ 243,757
Nov 21, 2023 $ 0.149
+0.23%
$ 305,405 $ 245,701
Nov 20, 2023 $ 0.148
+0.75%
$ 303,146 $ 243,687
Nov 19, 2023 $ 0.148
-2.81%
$ 301,792 $ 240,839
Nov 18, 2023 $ 0.152
+3.38%
$ 310,298 $ 246,269
Nov 17, 2023 $ 0.147
-0.91%
$ 299,975 $ 248,654
Nov 16, 2023 $ 0.148
-3.02%
$ 302,422 $ 242,777
Nov 15, 2023 $ 0.154
+1.11%
$ 315,503 $ 244,782
Nov 14, 2023 $ 0.153
+0.28%
$ 312,209 $ 244,957
Nov 13, 2023 $ 0.153
+0.58%
$ 312,198 $ 252,346
Nov 12, 2023 $ 0.152
-1.38%
$ 309,908 $ 253,285
Nov 11, 2023 $ 0.154
+5.81%
$ 315,356 $ 247,309
Nov 10, 2023 $ 0.146
-2.39%
$ 298,214 $ 238,542
Nov 9, 2023 $ 0.15
+0.65%
$ 305,985 $ 235,823
Nov 8, 2023 $ 0.148
+0.24%
$ 303,973 $ 231,855
Nov 7, 2023 $ 0.147
-2.19%
$ 301,532 $ 233,244
Nov 6, 2023 $ 0.151
+0.43%
$ 309,777 $ 236,868
Nov 5, 2023 $ 0.15
+1.33%
$ 307,058 $ 235,212
Nov 4, 2023 $ 0.149
-0.18%
$ 304,424 $ 245,204
Nov 3, 2023 $ 0.149
-1.61%
$ 304,853 $ 232,351
Nov 2, 2023 $ 0.152
+1.75%
$ 310,362 $ 230,857
Nov 1, 2023 $ 0.149
-0.37%
$ 304,803 $ 241,541
Oct 31, 2023 $ 0.15
-0.35%
$ 306,154 $ 247,015
Oct 30, 2023 $ 0.151
-1.42%
$ 308,067 $ 236,032
Oct 29, 2023 $ 0.153
+1.48%
$ 312,220 $ 240,232
Oct 28, 2023 $ 0.151
-1.96%
$ 308,050 $ 240,463
Oct 27, 2023 $ 0.154
-4.32%
$ 314,275 $ 240,317
Oct 26, 2023 $ 0.161
-2.58%
$ 329,050 $ 265,466
Oct 25, 2023 $ 0.165
-6.53%
$ 337,981 $ 266,267
Oct 24, 2023 $ 0.177
-2.01%
$ 362,033 $ 289,104