Colony Historical Data

CLY
Download
Date Close Price change Market cap Trading volume
Today $ 0.000519
-0.02%
$ 58,521 $ 31
Yesterday $ 0.000525
+2.20%
$ 59,135 $ 2
May 24, 2026 $ 0.000512
-3.38%
$ 57,694 $ 3
May 23, 2026 $ 0.000527
+2.76%
$ 59,465 $ 33
May 22, 2026 $ 0.000516
-2.68%
$ 58,188 $ 5
May 21, 2026 $ 0.000527
-0.25%
$ -- $ 11
May 20, 2026 $ 0.000526
+1.61%
$ -- $ 7
May 19, 2026 $ 0.000512
-1.73%
$ -- $ 3
May 18, 2026 $ 0.000519
+1.30%
$ 58,458 $ 39
May 17, 2026 $ 0.000519
+0.57%
$ 58,535 $ 2
May 16, 2026 $ 0.000517
-10.93%
$ -- $ 1,733
May 15, 2026 $ 0.000584
-6.15%
$ 65,820 $ 785
May 14, 2026 $ 0.000627
-3.82%
$ 70,641 $ 884
May 13, 2026 $ 0.000652
-1.65%
$ 73,505 $ 212
May 12, 2026 $ 0.000663
-2.80%
$ 74,783 $ 18
May 11, 2026 $ 0.000687
-0.34%
$ -- $ 86
May 10, 2026 $ 0.000689
+1.87%
$ 77,712 $ 99
May 9, 2026 $ 0.000672
+0.60%
$ 75,762 $ 25
May 8, 2026 $ 0.000668
+4.26%
$ 75,296 $ 17
May 7, 2026 $ 0.000637
-2.33%
$ -- $ 93
May 6, 2026 $ 0.000648
+1.09%
$ 73,109 $ 544
May 5, 2026 $ 0.000645
-1.34%
$ 72,730 $ 516
May 4, 2026 $ 0.00065
+1.35%
$ -- $ 18
May 3, 2026 $ 0.000644
+0.19%
$ 72,548 $ 130
May 2, 2026 $ 0.000647
+0.42%
$ 72,950 $ 0
May 1, 2026 $ 0.000647
-0.05%
$ 72,963 $ 13
Apr 30, 2026 $ 0.000645
+0.22%
$ 72,727 $ 53
Apr 29, 2026 $ 0.000645
-1.24%
$ 72,702 $ 30
Apr 28, 2026 $ 0.000653
+0.01%
$ 73,619 $ 12
Apr 27, 2026 $ 0.00066
-2.50%
$ -- $ 16
Apr 26, 2026 $ 0.000675
+0.00%
$ -- $ 11
Apr 24, 2026 $ 0.00067
-0.54%
$ 75,580 $ 144
Apr 23, 2026 $ 0.000673
-0.60%
$ 75,903 $ 6
Apr 22, 2026 $ 0.000678
+0.91%
$ 76,470 $ 3
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
Download