Colony Historical Data

CLY
Download
Date Close Price change Market cap Trading volume
Today $ 0.000377
+0.00%
$ 42,533 $ 14
Yesterday $ 0.000362
+1.54%
$ 40,809 $ 22
Jun 13, 2026 $ 0.000362
+0.98%
$ 40,847 $ 5
Jun 12, 2026 $ 0.000358
+1.43%
$ -- $ 5
Jun 11, 2026 $ 0.000357
+3.93%
$ 40,282 $ 14
Jun 10, 2026 $ 0.000341
-3.60%
$ 38,412 $ 21
Jun 9, 2026 $ 0.000358
-0.72%
$ 40,389 $ 7
Jun 8, 2026 $ 0.000367
+1.38%
$ 41,427 $ 23
Jun 7, 2026 $ 0.00037
+2.42%
$ 41,765 $ 11
Jun 6, 2026 $ 0.000358
-0.26%
$ -- $ 46
Jun 5, 2026 $ 0.000358
-13.79%
$ 40,394 $ 43
Jun 4, 2026 $ 0.00041
-8.90%
$ 46,234 $ 527
Jun 3, 2026 $ 0.000455
-1.38%
$ 51,322 $ 13
Jun 2, 2026 $ 0.000457
-8.55%
$ 51,560 $ 40
Jun 1, 2026 $ 0.000503
-0.51%
$ 56,758 $ 93
May 31, 2026 $ 0.000504
+0.56%
$ 56,807 $ 73
May 30, 2026 $ 0.000505
+0.97%
$ -- $ 10
May 29, 2026 $ 0.000496
+0.07%
$ 55,901 $ 387
May 28, 2026 $ 0.0005
-0.43%
$ 56,409 $ 7
May 27, 2026 $ 0.00051
-0.46%
$ 57,504 $ 5
May 26, 2026 $ 0.000512
-1.58%
$ 57,757 $ 4
May 25, 2026 $ 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
Download