Colony Historical Data

CLY Page 12
Download
Date Close Price change Market cap Trading volume
May 17, 4 AM $ 0.00052
+0.00%
$ 58,588 $ 1,951
May 17, 1 AM $ 0.000523
+1.30%
$ 58,959 $ 1,950
May 16, 4 PM $ 0.000517
+0.18%
$ 58,230 $ 1,733
May 16, 2 PM $ 0.000531
+0.00%
$ 59,837 $ 1,123
May 16, 12 PM $ 0.000522
+0.00%
$ 58,808 $ 1,186
May 16, 10 AM $ 0.000526
+0.00%
$ 59,292 $ 1,690
May 16, 9 AM $ 0.000526
-0.13%
$ 59,292 $ 1,691
May 16, 8 AM $ 0.000527
-6.66%
$ 59,377 $ 1,689
May 16, 7 AM $ 0.000571
-0.13%
$ 64,373 $ 779
May 16, 6 AM $ 0.000573
-1.22%
$ 64,574 $ 780
May 15, 6 PM $ 0.000584
+0.00%
$ 65,820 $ 785
May 15, 5 PM $ 0.000584
+0.00%
$ 65,855 $ 786
May 15, 2 PM $ 0.000586
+0.00%
$ 66,008 $ 890
May 15, 1 PM $ 0.000588
-1.34%
$ 66,319 $ 889
May 15, 12 PM $ 0.000595
+0.00%
$ 67,037 $ 887
May 15, 11 AM $ 0.000593
-3.89%
$ 66,850 $ 887
May 15, 10 AM $ 0.000617
+0.00%
$ 69,567 $ 325
May 15, 9 AM $ 0.000617
+0.00%
$ 69,611 $ 341
May 15, 7 AM $ 0.000614
+0.00%
$ 69,238 $ 934
May 15, 6 AM $ 0.000616
-0.04%
$ 69,422 $ 871
May 15, 5 AM $ 0.000618
-0.24%
$ 69,627 $ 874
May 15, 2 AM $ 0.000622
-0.03%
$ 70,115 $ 878
May 14, 11 PM $ 0.000627
-0.14%
$ 70,641 $ 884
May 14, 8 PM $ 0.000635
+0.29%
$ 71,552 $ 892
May 14, 7 PM $ 0.00063
+0.00%
$ 71,003 $ 893
May 14, 4 PM $ 0.000634
+0.95%
$ 71,470 $ 1,048
May 14, 3 PM $ 0.000628
+1.40%
$ 70,801 $ 1,034
May 14, 2 PM $ 0.000619
-0.66%
$ 69,797 $ 1,031
May 14, 1 PM $ 0.00062
-0.05%
$ 69,940 $ 817
May 14, 10 AM $ 0.00062
-0.03%
$ 69,917 $ 818
May 14, 9 AM $ 0.00062
-0.02%
$ 69,941 $ 803
May 14, 8 AM $ 0.000622
+0.00%
$ 70,138 $ 802
May 14, 7 AM $ 0.000622
-0.01%
$ 70,138 $ 802
May 14, 3 AM $ 0.000651
-0.08%
$ 73,391 $ 212
May 13, 7 PM $ 0.000652
-0.13%
$ 73,505 $ 212
May 13, 6 PM $ 0.000654
-0.73%
$ 73,750 $ 13
May 13, 4 PM $ 0.000658
+0.00%
$ 74,221 $ 6
May 13, 3 PM $ 0.000661
-0.18%
$ 74,476 $ 6
May 13, 2 PM $ 0.000667
+0.00%
$ 75,183 $ 6
May 13, 1 PM $ 0.000668
-0.17%
$ 75,314 $ 6
May 13, 12 PM $ 0.000673
-0.68%
$ 75,926 $ 5
May 13, 10 AM $ 0.000676
+0.00%
$ -- $ 5
May 13, 5 AM $ 0.000674
+0.17%
$ 75,934 $ 3
May 13, 4 AM $ 0.000672
+0.06%
$ 75,779 $ 3
May 13, 3 AM $ 0.000671
+0.10%
$ 75,663 $ 3
May 13, 2 AM $ 0.000666
+0.00%
$ 75,044 $ 3
May 13, 1 AM $ 0.000665
+0.28%
$ 74,945 $ 3
May 12, 7 PM $ 0.000663
+0.21%
$ 74,783 $ 18
May 12, 3 PM $ 0.000658
-0.27%
$ 74,220 $ 18
May 12, 2 PM $ 0.000661
-0.77%
$ 74,516 $ 17