Colonix Historical Data

CLNX Page 5
Download
Date Close Price change Market cap Trading volume
Oct 7, 2025 $ 0.0441
+2.34%
$ 91,487 $ 56,944
Oct 6, 2025 $ 0.0413
-6.02%
$ 85,677 $ 57,590
Oct 5, 2025 $ 0.0434
+1.97%
$ 90,078 $ 59,223
Oct 4, 2025 $ 0.041
+4.20%
$ 85,027 $ 56,456
Oct 3, 2025 $ 0.0432
+9.61%
$ 83,331 $ 59,369
Oct 2, 2025 $ 0.039
-13.99%
$ 80,857 $ 59,993
Oct 1, 2025 $ 0.0412
-4.68%
$ 83,758 $ 59,821
Sep 30, 2025 $ 0.0428
-8.61%
$ 84,992 $ 60,927
Sep 29, 2025 $ 0.0441
-5.57%
$ 91,413 $ 66,380
Sep 28, 2025 $ 0.0449
-3.70%
$ 103,185 $ 62,804
Sep 27, 2025 $ 0.0465
-32.01%
$ 96,550 $ 74,743
Sep 26, 2025 $ 0.0722
-71.93%
$ 147,941 $ 212,207
Sep 25, 2025 $ 0.254
-35.12%
$ 531,215 $ 448,535
Sep 24, 2025 $ 0.394
+1.41%
$ 813,300 $ 543,543
Sep 23, 2025 $ 0.389
-6.00%
$ 807,119 $ 532,675
Sep 22, 2025 $ 0.417
-0.08%
$ 864,065 $ 294,772
Sep 18, 2025 $ 0.0678
+2.50%
$ -- $ 91,085
Sep 17, 2025 $ 0.0687
+4.63%
$ 144,980 $ 91,467
Sep 16, 2025 $ 0.0653
+0.78%
$ 136,774 $ 87,762
Sep 15, 2025 $ 0.0646
-5.41%
$ 136,063 $ 91,993
Sep 14, 2025 $ 0.0686
+6.37%
$ 139,989 $ 90,652
Sep 13, 2025 $ 0.0685
-1.17%
$ 142,133 $ 92,952
Sep 12, 2025 $ 0.0658
-0.64%
$ 136,496 $ 92,881
Sep 11, 2025 $ 0.068
+1.25%
$ 135,125 $ 91,677
Sep 10, 2025 $ 0.0646
-3.38%
$ 134,121 $ 92,883
Sep 9, 2025 $ 0.0674
+2.51%
$ 140,422 $ 95,469
Sep 8, 2025 $ 0.0681
-1.93%
$ 141,323 $ 95,304
Sep 7, 2025 $ 0.0696
+7.17%
$ 144,406 $ 97,729
Sep 6, 2025 $ 0.0642
-3.87%
$ 141,261 $ 93,319
Sep 5, 2025 $ 0.0646
-4.69%
$ 134,002 $ 93,095
Sep 4, 2025 $ 0.0664
-2.72%
$ 136,474 $ 91,350
Sep 3, 2025 $ 0.0651
-6.74%
$ 140,263 $ 96,012
Sep 2, 2025 $ 0.069
+0.78%
$ 143,701 $ 91,130
Sep 1, 2025 $ 0.0684
+2.64%
$ 141,965 $ 92,021
Aug 31, 2025 $ 0.0643
-7.70%
$ 142,946 $ 93,258
Aug 30, 2025 $ 0.0688
+4.87%
$ 141,097 $ 94,812
Aug 29, 2025 $ 0.0645
+0.45%
$ 133,743 $ 97,038
Aug 28, 2025 $ 0.0669
+2.43%
$ 136,953 $ 95,449
Aug 27, 2025 $ 0.0655
-6.68%
$ 143,406 $ 95,028
Aug 26, 2025 $ 0.0678
-2.38%
$ 142,650 $ 93,015
Aug 25, 2025 $ 0.069
+1.14%
$ 145,546 $ 96,829
Aug 24, 2025 $ 0.0664
-4.59%
$ 137,035 $ 98,466
Aug 23, 2025 $ 0.0682
-1.50%
$ 146,998 $ 97,092
Aug 22, 2025 $ 0.0705
+0.29%
$ 141,314 $ 95,265
Aug 21, 2025 $ 0.0696
+4.50%
$ 147,777 $ 96,045
Aug 20, 2025 $ 0.068
+2.09%
$ 137,380 $ 96,161
Aug 19, 2025 $ 0.0708
+2.07%
$ 138,247 $ 95,716
Aug 18, 2025 $ 0.0712
-0.68%
$ 147,719 $ 95,857
Aug 17, 2025 $ 0.07
-2.48%
$ 145,290 $ 93,317
Aug 16, 2025 $ 0.0694
+1.52%
$ 144,039 $ 96,009