Colony Historical Data

CLY
Download
Date Close Price change Market cap Trading volume
Today $ 0.000688
+0.00%
$ 77,510 $ 32
Apr 21, 2026 $ 0.000672
-0.19%
$ 75,801 $ 20
Apr 20, 2026 $ 0.000677
+2.49%
$ 76,362 $ 220
Apr 19, 2026 $ 0.000663
-3.48%
$ 74,738 $ 48
Apr 18, 2026 $ 0.000687
-3.42%
$ 77,434 $ 32
Apr 17, 2026 $ 0.000718
+0.87%
$ 80,960 $ 141
Apr 16, 2026 $ 0.000716
+1.55%
$ 80,754 $ 237
Apr 15, 2026 $ 0.000705
+1.11%
$ 79,516 $ 98
Apr 14, 2026 $ 0.000699
-3.21%
$ 78,848 $ 19
Apr 13, 2026 $ 0.000719
+5.57%
$ 81,010 $ 117
Apr 12, 2026 $ 0.000682
-2.07%
$ 76,899 $ 171
Apr 11, 2026 $ 0.000704
+0.32%
$ 79,316 $ 8
Apr 10, 2026 $ 0.000706
+0.29%
$ 79,604 $ 307
Apr 9, 2026 $ 0.000716
+5.04%
$ 80,683 $ 138
Apr 8, 2026 $ 0.00068
-5.02%
$ 76,698 $ 295
Apr 7, 2026 $ 0.000717
+7.24%
$ 80,777 $ 31
Apr 6, 2026 $ 0.000672
-1.49%
$ 75,741 $ 72
Apr 5, 2026 $ 0.00068
-0.93%
$ 76,623 $ 220
Apr 4, 2026 $ 0.000688
+3.17%
$ 77,599 $ 259
Apr 3, 2026 $ 0.000667
+1.97%
$ 75,214 $ 742
Apr 2, 2026 $ 0.000654
-3.64%
$ 73,764 $ 3,391
Apr 1, 2026 $ 0.000679
-4.10%
$ 76,549 $ 2,449
Mar 31, 2026 $ 0.000708
+0.00%
$ 79,818 $ 2,715
Mar 30, 2026 $ 0.000708
+14.14%
$ 79,818 $ 11,546
Mar 29, 2026 $ 0.00062
+0.40%
$ 69,928 $ 3,893
Mar 28, 2026 $ 0.000618
-8.78%
$ 69,651 $ 5,579
Mar 27, 2026 $ 0.000677
-26.83%
$ 76,353 $ 8,623
Mar 26, 2026 $ 0.000926
+3.83%
$ 104,352 $ 22,549
Mar 25, 2026 $ 0.000891
-84.78%
$ 100,501 $ 44,890
Mar 24, 2026 $ 0.00586
-10.14%
$ 660,300 $ 7,436
Mar 23, 2026 $ 0.00652
+1.53%
$ 734,824 $ 2,518
Mar 22, 2026 $ 0.00642
+0.00%
$ 723,776 $ 2,308
Mar 21, 2026 $ 0.00642
+15.07%
$ 723,776 $ 2,291
Mar 20, 2026 $ 0.00558
+0.00%
$ 628,963 $ 1,933
Mar 19, 2026 $ 0.00558
+2.03%
$ 628,963 $ 2,031
Mar 18, 2026 $ 0.00547
-16.28%
$ 616,449 $ 2,357
Mar 17, 2026 $ 0.00653
+0.00%
$ 736,289 $ 2,322
Mar 16, 2026 $ 0.00653
+6.35%
$ 736,289 $ 2,274
Mar 15, 2026 $ 0.00614
+3.44%
$ 692,322 $ 2,213
Mar 14, 2026 $ 0.00594
+0.00%
$ 669,323 $ 2,129
Mar 13, 2026 $ 0.00594
-3.81%
$ 669,323 $ 2,324
Mar 12, 2026 $ 0.00617
+5.69%
$ 695,857 $ 4,998
Mar 11, 2026 $ 0.00584
-10.84%
$ 658,388 $ 96,537
Mar 10, 2026 $ 0.00642
-0.56%
$ 738,474 $ 99,318
Mar 9, 2026 $ 0.00647
+9.29%
$ 727,635 $ 105,252
Mar 8, 2026 $ 0.00598
-3.47%
$ 674,165 $ 105,496
Mar 7, 2026 $ 0.00617
-2.10%
$ 695,200 $ 105,775
Mar 6, 2026 $ 0.00631
-5.92%
$ 711,205 $ 105,977
Mar 5, 2026 $ 0.0067
-1.79%
$ 754,915 $ 107,224
Mar 4, 2026 $ 0.00682
+6.27%
$ 768,701 $ 106,180
Download