Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Colony Historical Data

CLY Page 11
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Jun 3, 2025 $0.0673
-4.88%
$7.59 million $10,302
Jun 2, 2025 $0.0711
+21.95%
$8.01 million $12,816
Jun 1, 2025 $0.0583
-1.88%
$6.57 million $10,853
May 31, 2025 $0.0594
-0.93%
$6.7 million $6,922
May 30, 2025 $0.06
-14.54%
$6.76 million $12,456
May 29, 2025 $0.0702
-3.67%
$7.91 million $9,155
May 28, 2025 $0.0729
+0.57%
$8.21 million $8,605
May 27, 2025 $0.0725
-1.12%
$8.16 million $8,105
May 26, 2025 $0.0733
-0.63%
$8.26 million $7,888
May 25, 2025 $0.0737
-1.29%
$8.31 million $7,684
May 24, 2025 $0.0747
+4.47%
$8.42 million $8,289
May 23, 2025 $0.0715
-4.42%
$8.06 million $11,437
May 22, 2025 $0.0748
+7.33%
$8.43 million $12,058
May 21, 2025 $0.0697
+0.74%
$7.85 million $7,808
May 20, 2025 $0.0692
-0.34%
$7.8 million $8,633
May 19, 2025 $0.0694
-2.54%
$7.82 million $8,411
May 18, 2025 $0.0712
+1.73%
$8.03 million $2,738
May 17, 2025 $0.07
-0.84%
$7.89 million $1,471
May 16, 2025 $0.0706
-0.60%
$7.96 million $1,734
May 15, 2025 $0.071
-14.20%
$8.01 million $4,509
May 14, 2025 $0.0828
-3.31%
$9.33 million $10,002
May 13, 2025 $0.0856
+15.07%
$9.65 million $14,302
May 12, 2025 $0.0744
-0.85%
$8.39 million $14,726
May 11, 2025 $0.0751
-4.53%
$8.46 million $9,055
May 10, 2025 $0.0786
+13.21%
$8.86 million $12,148
May 9, 2025 $0.0695
-4.00%
$7.83 million $15,427
May 8, 2025 $0.0724
+13.84%
$8.15 million $11,018
May 7, 2025 $0.0635
-6.02%
$7.15 million $7,950
May 6, 2025 $0.0676
+2.22%
$7.61 million $7,329
May 5, 2025 $0.0661
-5.61%
$7.45 million $7,887
May 4, 2025 $0.07
-3.29%
$7.89 million $7,375
May 3, 2025 $0.0724
-2.47%
$8.16 million $6,951
May 2, 2025 $0.0742
-0.09%
$8.36 million $7,746
May 1, 2025 $0.0745
+2.71%
$8.39 million $8,000
Apr 30, 2025 $0.0725
-7.80%
$8.17 million $8,840
Apr 29, 2025 $0.0825
+2.70%
$9.3 million $8,302
Apr 28, 2025 $0.0803
-1.67%
$9.05 million $10,383
Apr 27, 2025 $0.0817
-0.83%
$9.2 million $10,228
Apr 26, 2025 $0.0824
+1.76%
$9.28 million $9,099
Apr 25, 2025 $0.0809
+2.00%
$9.12 million $7,981
Apr 24, 2025 $0.0793
-0.91%
$8.94 million $7,530
Apr 23, 2025 $0.0801
+1.85%
$9.02 million $8,313
Apr 22, 2025 $0.0786
+6.13%
$8.86 million $10,113
Apr 21, 2025 $0.0741
-3.18%
$8.34 million $12,353
Apr 20, 2025 $0.0765
-3.70%
$8.62 million $8,394
Apr 19, 2025 $0.0795
-7.02%
$8.95 million $12,932
Apr 18, 2025 $0.0854
-3.55%
$9.62 million $13,931
Apr 17, 2025 $0.0886
-1.74%
$9.98 million $10,137
Apr 16, 2025 $0.0902
-3.18%
$10.16 million $11,586
Apr 15, 2025 $0.0931
-5.20%
$10.49 million $10,191