Colony Historical Data

CLY Page 10
Download
Date Close Price change Market cap Trading volume
Jun 1, 8 PM $ 0.000503
+0.00%
$ -- $ 93
Jun 1, 7 PM $ 0.000503
+0.00%
$ 56,728 $ 92
Jun 1, 6 PM $ 0.000502
+0.00%
$ 56,548 $ 91
Jun 1, 5 PM $ 0.000499
+0.00%
$ 56,302 $ 89
Jun 1, 3 PM $ 0.00049
-0.49%
$ 55,248 $ 84
Jun 1, 2 PM $ 0.000493
-0.37%
$ 55,628 $ 84
Jun 1, 1 PM $ 0.000495
-0.23%
$ 55,820 $ 82
Jun 1, 9 AM $ 0.000496
+0.00%
$ 55,920 $ 76
Jun 1, 8 AM $ 0.000494
-0.65%
$ 55,708 $ 76
Jun 1, 7 AM $ 0.000497
-0.79%
$ 56,086 $ 76
Jun 1, 6 AM $ 0.000503
-0.30%
$ 56,687 $ 76
Jun 1, 5 AM $ 0.000506
+0.00%
$ 57,071 $ 75
Jun 1, 3 AM $ 0.000507
+0.00%
$ 57,121 $ 75
Jun 1, 2 AM $ 0.000502
-0.81%
$ 56,595 $ 75
Jun 1, 12 AM $ 0.000508
+0.36%
$ 57,251 $ 74
May 31, 11 PM $ 0.000504
+0.00%
$ 56,807 $ 73
May 31, 10 PM $ 0.000502
+0.12%
$ 56,571 $ 73
May 31, 9 PM $ 0.0005
+0.25%
$ 56,313 $ 72
May 31, 4 PM $ 0.000498
-0.58%
$ 56,163 $ 2
May 30, 4 PM $ 0.000505
+0.00%
$ 56,937 $ 10
May 30, 4 AM $ 0.000501
-1.24%
$ 56,494 $ 396
May 30, 3 AM $ 0.000507
+0.67%
$ 57,194 $ 396
May 30, 2 AM $ 0.000501
+0.15%
$ 56,478 $ 393
May 29, 10 PM $ 0.000496
+0.00%
$ -- $ 387
May 29, 3 PM $ 0.000499
+2.09%
$ 56,308 $ 379
May 29, 2 PM $ 0.000489
-0.68%
$ 55,143 $ 381
May 29, 12 PM $ 0.000495
-0.17%
$ 55,765 $ 11
May 28, 6 PM $ 0.0005
+0.08%
$ 56,409 $ 7
May 28, 4 PM $ 0.000499
+0.77%
$ 56,230 $ 7
May 28, 10 AM $ 0.000494
+0.00%
$ 55,637 $ 6
May 28, 4 AM $ 0.000496
-1.01%
$ 55,875 $ 8
May 28, 3 AM $ 0.000502
-0.01%
$ 56,645 $ 6
May 27, 9 PM $ 0.00051
+0.00%
$ 57,504 $ 5
May 27, 3 PM $ 0.000512
+0.00%
$ 57,771 $ 6
May 26, 7 PM $ 0.000512
+0.00%
$ 57,757 $ 4
May 26, 5 PM $ 0.000519
-0.64%
$ 58,467 $ 4
May 26, 3 PM $ 0.000524
+0.00%
$ 59,100 $ 4
May 26, 11 AM $ 0.000521
+0.00%
$ 58,689 $ 4
May 26, 10 AM $ 0.00052
+0.36%
$ 58,648 $ 3
May 26, 1 AM $ 0.000519
-0.28%
$ 58,521 $ 31
May 25, 10 PM $ 0.000525
+0.00%
$ 59,135 $ 2
May 25, 2 PM $ 0.000526
-0.02%
$ 59,270 $ 32
May 25, 10 AM $ 0.000524
+0.00%
$ 59,059 $ 9
May 25, 9 AM $ 0.000522
-0.18%
$ 58,879 $ 9
May 25, 7 AM $ 0.000519
+0.00%
$ 58,467 $ 8
May 25, 6 AM $ 0.000519
-0.43%
$ 58,465 $ 4
May 25, 5 AM $ 0.000516
+0.34%
$ 58,143 $ 4
May 25, 1 AM $ 0.000515
+0.00%
$ -- $ 4
May 25, 12 AM $ 0.000513
+0.00%
$ 57,861 $ 4
May 24, 11 PM $ 0.000512
+0.00%
$ 57,694 $ 3