Colony Historical Data

CLY Page 11
Download
Date Close Price change Market cap Trading volume
May 24, 9 PM $ 0.000517
-0.21%
$ 58,311 $ 2
May 24, 8 PM $ 0.000518
+0.00%
$ 58,454 $ 2
May 24, 2 PM $ 0.000521
-0.44%
$ 58,762 $ 8
May 24, 1 PM $ 0.000526
+0.00%
$ 59,274 $ 7
May 24, 2 AM $ 0.000529
-0.05%
$ 59,680 $ 10
May 23, 9 PM $ 0.000527
+0.00%
$ 59,465 $ 33
May 23, 8 PM $ 0.000526
+0.49%
$ 59,332 $ 33
May 23, 6 PM $ 0.000516
+0.60%
$ 58,222 $ 32
May 23, 3 PM $ 0.000508
+0.23%
$ 57,252 $ 31
May 23, 2 PM $ 0.000505
+0.60%
$ 56,936 $ 29
May 23, 8 AM $ 0.000499
-2.09%
$ 56,239 $ 29
May 23, 7 AM $ 0.000511
-0.36%
$ 57,594 $ 27
May 23, 12 AM $ 0.000513
+0.00%
$ 57,866 $ 5
May 22, 11 PM $ 0.000516
-0.24%
$ 58,188 $ 5
May 22, 7 PM $ 0.000519
-1.49%
$ 58,475 $ 50
May 22, 6 PM $ 0.000527
-0.66%
$ 59,362 $ 49
May 22, 3 PM $ 0.00053
+0.00%
$ 59,777 $ 49
May 22, 7 AM $ 0.000535
+0.00%
$ 60,264 $ 59
May 22, 5 AM $ 0.000531
+0.00%
$ -- $ 2
May 22, 4 AM $ 0.00053
+0.00%
$ 59,790 $ 2
May 21, 5 PM $ 0.000527
+0.00%
$ 59,391 $ 11
May 21, 12 PM $ 0.000524
-0.34%
$ 59,048 $ 16
May 21, 11 AM $ 0.000529
-0.30%
$ 59,594 $ 10
May 21, 10 AM $ 0.000531
-0.02%
$ 59,915 $ 10
May 21, 8 AM $ 0.000532
+0.65%
$ 59,962 $ 10
May 21, 7 AM $ 0.000528
+0.05%
$ 59,567 $ 7
May 20, 5 PM $ 0.000526
+0.00%
$ 59,269 $ 7
May 20, 4 PM $ 0.000524
+0.00%
$ 59,023 $ 7
May 20, 3 PM $ 0.000524
+0.24%
$ 59,065 $ 3
May 20, 2 PM $ 0.000522
+0.44%
$ 58,820 $ 2
May 20, 8 AM $ 0.000519
+0.04%
$ 58,521 $ 3
May 20, 6 AM $ 0.000518
+0.11%
$ 58,396 $ 3
May 19, 3 PM $ 0.000512
-0.10%
$ 57,775 $ 3
May 19, 2 PM $ 0.000513
-0.33%
$ 57,843 $ 1
May 19, 11 AM $ 0.000516
-0.29%
$ 58,162 $ 39
May 19, 7 AM $ 0.000521
+0.00%
$ 58,785 $ 37
May 19, 12 AM $ 0.000522
+0.12%
$ 58,865 $ 38
May 18, 10 PM $ 0.000519
+0.00%
$ 58,458 $ 39
May 18, 9 PM $ 0.000518
+0.00%
$ 58,439 $ 38
May 18, 8 PM $ 0.000518
+0.20%
$ 58,358 $ 38
May 18, 7 PM $ 0.000516
+0.00%
$ 58,142 $ 37
May 18, 2 PM $ 0.000512
-0.57%
$ 57,707 $ 34
May 18, 12 PM $ 0.000515
+0.53%
$ 58,058 $ 34
May 18, 11 AM $ 0.000512
+0.00%
$ 57,711 $ 2
May 17, 11 PM $ 0.000519
-0.25%
$ 58,535 $ 2
May 17, 3 PM $ 0.000522
-0.32%
$ 58,891 $ 693
May 17, 10 AM $ 0.000526
+0.21%
$ 59,276 $ 924
May 17, 9 AM $ 0.000525
+0.00%
$ 59,139 $ 920
May 17, 5 AM $ 0.000524
+0.38%
$ 59,038 $ 1,947
May 17, 4 AM $ 0.00052
+0.00%
$ 58,588 $ 1,951