Colonix Historical Data

CLNX Page 7
Download
Date Close Price change Market cap Trading volume
Jun 26, 2025 $ 0.0798
+0.39%
$ 165,523 $ 107,174
Jun 25, 2025 $ 0.0779
-1.28%
$ 161,712 $ 105,372
Jun 24, 2025 $ 0.077
-5.94%
$ 159,739 $ 102,754
Jun 23, 2025 $ 0.0782
-0.08%
$ 162,163 $ 107,354
Jun 22, 2025 $ 0.0769
-5.90%
$ 159,584 $ 106,698
Jun 21, 2025 $ 0.0788
-1.85%
$ 163,494 $ 104,244
Jun 20, 2025 $ 0.0814
+2.74%
$ 168,857 $ 107,878
Jun 19, 2025 $ 0.0774
-1.83%
$ 160,597 $ 106,871
Jun 18, 2025 $ 0.0781
-2.07%
$ 162,005 $ 104,752
Jun 17, 2025 $ 0.0808
+4.40%
$ 167,659 $ 108,196
Jun 16, 2025 $ 0.0774
-0.99%
$ 160,592 $ 106,842
Jun 15, 2025 $ 0.076
-2.26%
$ 157,703 $ 106,507
Jun 14, 2025 $ 0.0804
+4.16%
$ 166,855 $ 107,774
Jun 13, 2025 $ 0.0811
+6.47%
$ 168,268 $ 108,396
Jun 12, 2025 $ 0.0761
-5.63%
$ 157,879 $ 105,783
Jun 11, 2025 $ 0.0786
+0.37%
$ 163,061 $ 111,360
Jun 10, 2025 $ 0.0772
-2.83%
$ 160,174 $ 105,418
Jun 9, 2025 $ 0.08
-5.01%
$ 165,875 $ 112,364
Jun 8, 2025 $ 0.0863
-4.16%
$ 179,104 $ 119,709
Jun 7, 2025 $ 0.0884
+1.66%
$ 183,300 $ 121,565
Jun 6, 2025 $ 0.0867
-3.83%
$ 179,911 $ 116,728
Jun 5, 2025 $ 0.0911
+3.58%
$ 188,908 $ 115,245
Jun 4, 2025 $ 0.087
+1.22%
$ 180,438 $ 117,796
Jun 3, 2025 $ 0.0864
-2.72%
$ 179,168 $ 120,263
Jun 2, 2025 $ 0.0917
+2.88%
$ 190,333 $ 123,109
Jun 1, 2025 $ 0.0862
-2.65%
$ 178,762 $ 125,394
May 31, 2025 $ 0.0898
+0.38%
$ 186,366 $ 117,738
May 30, 2025 $ 0.0908
+1.48%
$ 188,358 $ 123,259
May 29, 2025 $ 0.0997
+6.08%
$ -- $ 129,009
May 28, 2025 $ 0.0993
-0.68%
$ 205,931 $ 132,679
May 27, 2025 $ 0.095
+0.00%
$ 197,119 $ 122,529
May 26, 2025 $ 0.0939
-13.10%
$ 194,847 $ 135,849
May 25, 2025 $ 0.109
-3.07%
$ 226,859 $ 150,061
May 24, 2025 $ 0.111
-8.77%
$ 230,156 $ 159,925
May 23, 2025 $ 0.124
+0.63%
$ 257,865 $ 170,418
May 22, 2025 $ 0.123
+0.96%
$ 254,996 $ 164,357
May 21, 2025 $ 0.121
-0.55%
$ 250,516 $ 162,905
May 20, 2025 $ 0.121
-1.42%
$ 251,594 $ 170,795
May 19, 2025 $ 0.124
+3.69%
$ 257,972 $ 163,130
May 18, 2025 $ 0.123
+4.81%
$ 256,116 $ 162,388
May 17, 2025 $ 0.117
-4.28%
$ 243,082 $ 170,952
May 16, 2025 $ 0.124
-0.22%
$ 256,583 $ 168,300
May 15, 2025 $ 0.123
-1.24%
$ 255,521 $ 162,603
May 14, 2025 $ 0.125
-0.94%
$ 258,375 $ 169,166
May 13, 2025 $ 0.127
-0.25%
$ 262,578 $ 168,474
May 12, 2025 $ 0.125
-1.50%
$ 259,717 $ 172,687
May 11, 2025 $ 0.129
+6.67%
$ 267,905 $ 167,357
May 10, 2025 $ 0.125
+0.55%
$ 258,336 $ 167,575
May 9, 2025 $ 0.124
-1.96%
$ 257,543 $ 166,402
May 8, 2025 $ 0.129
+1.74%
$ 267,603 $ 171,300