Colonix Historical Data

CLNX Page 9
Download
Date Close Price change Market cap Trading volume
Mar 18, 2025 $ 0.136
-3.83%
$ 281,063 $ 184,600
Mar 17, 2025 $ 0.144
+1.51%
$ 297,540 $ 188,355
Mar 16, 2025 $ 0.139
-0.75%
$ 287,571 $ 190,586
Mar 15, 2025 $ 0.142
+1.12%
$ 293,332 $ 186,286
Mar 14, 2025 $ 0.14
+0.91%
$ 290,324 $ 196,950
Mar 13, 2025 $ 0.143
+3.01%
$ 296,329 $ 191,294
Mar 12, 2025 $ 0.143
+1.03%
$ 295,924 $ 194,213
Mar 11, 2025 $ 0.141
-1.70%
$ 291,317 $ 184,890
Mar 10, 2025 $ 0.141
-5.06%
$ 291,546 $ 186,925
Mar 9, 2025 $ 0.146
-2.69%
$ 302,872 $ 190,112
Mar 8, 2025 $ 0.148
-6.32%
$ 307,471 $ 207,987
Mar 7, 2025 $ 0.161
+6.87%
$ 334,400 $ 205,852
Mar 6, 2025 $ 0.153
-1.19%
$ 317,238 $ 213,830
Mar 5, 2025 $ 0.154
-4.81%
$ 318,525 $ 207,668
Mar 4, 2025 $ 0.161
-8.33%
$ 333,955 $ 222,517
Mar 3, 2025 $ 0.174
+3.44%
$ 361,612 $ 216,821
Mar 2, 2025 $ 0.169
+10.74%
$ 349,570 $ 206,668
Mar 1, 2025 $ 0.151
+4.66%
$ 312,209 $ 187,152
Feb 28, 2025 $ 0.139
+45.34%
$ 288,886 $ 190,896
Feb 27, 2025 $ 0.0973
-2.66%
$ 201,680 $ 128,726
Feb 26, 2025 $ 0.0999
+12.20%
$ 207,030 $ 116,522
Feb 25, 2025 $ 0.089
+7.48%
$ 184,465 $ 118,011
Feb 24, 2025 $ 0.0449
-17.67%
$ 93,037 $ 65,433
Feb 23, 2025 $ 0.0339
+4.90%
$ 70,310 $ 44,147
Feb 22, 2025 $ 0.0309
-9.26%
$ 64,027 $ 43,361
Feb 21, 2025 $ 0.0317
-13.78%
$ 65,651 $ 46,117
Feb 20, 2025 $ 0.0352
+11.48%
$ 72,852 $ 42,506
Feb 19, 2025 $ 0.0322
-2.69%
$ 66,634 $ 42,874
Feb 18, 2025 $ 0.0312
-7.20%
$ 64,589 $ 45,279
Feb 17, 2025 $ 0.0347
-17.37%
$ 71,993 $ 51,623
Feb 16, 2025 $ 0.0419
-3.87%
$ 86,927 $ 54,888
Feb 15, 2025 $ 0.0431
-8.11%
$ 89,400 $ 59,625
Feb 14, 2025 $ 0.0479
-4.16%
$ 99,196 $ 62,808
Feb 13, 2025 $ 0.0502
+1.45%
$ 104,004 $ 64,675
Feb 12, 2025 $ 0.0498
-0.09%
$ 103,119 $ 61,668
Feb 11, 2025 $ 0.0511
-4.30%
$ 105,870 $ 70,447
Feb 10, 2025 $ 0.0532
-2.01%
$ 110,143 $ 72,518
Feb 9, 2025 $ 0.0527
-0.50%
$ 109,161 $ 69,911
Feb 8, 2025 $ 0.0556
+5.13%
$ 115,148 $ 72,381
Feb 7, 2025 $ 0.0517
-7.95%
$ 107,040 $ 72,602
Feb 6, 2025 $ 0.0569
+3.45%
$ 117,860 $ 71,467
Feb 5, 2025 $ 0.0568
+1.44%
$ 117,603 $ 71,852
Feb 4, 2025 $ 0.052
-5.65%
$ 107,689 $ 73,345
Feb 3, 2025 $ 0.0566
-0.83%
$ 117,220 $ 75,476
Feb 2, 2025 $ 0.0571
+1.74%
$ 118,206 $ 69,998
Feb 1, 2025 $ 0.0573
-11.04%
$ 118,616 $ 75,861
Jan 31, 2025 $ 0.0624
-4.55%
$ 129,196 $ 77,582
Jan 30, 2025 $ 0.0654
+1.00%
$ 135,355 $ 79,967
Jan 29, 2025 $ 0.0646
+3.48%
$ 133,764 $ 85,761
Jan 28, 2025 $ 0.0627
+1.71%
$ 129,802 $ 83,890