Colony Historical Data

CLY Page 13
Download
Date Close Price change Market cap Trading volume
May 12, 11 AM $ 0.000666
-0.33%
$ 75,089 $ 17
May 12, 10 AM $ 0.000669
+0.00%
$ 75,408 $ 16
May 12, 9 AM $ 0.000672
-0.08%
$ 75,752 $ 16
May 12, 1 AM $ 0.000681
-0.23%
$ 76,758 $ 16
May 11, 5 PM $ 0.000687
+0.00%
$ 77,484 $ 86
May 11, 4 PM $ 0.000685
+0.25%
$ 77,266 $ 86
May 11, 12 PM $ 0.000682
+0.00%
$ 76,898 $ 87
May 11, 11 AM $ 0.000682
-0.15%
$ 76,912 $ 87
May 11, 10 AM $ 0.000682
+0.07%
$ 76,844 $ 5
May 11, 3 AM $ 0.00068
-0.28%
$ 76,613 $ 133
May 11, 2 AM $ 0.000682
-0.50%
$ 76,935 $ 133
May 11, 1 AM $ 0.000688
-0.44%
$ 77,525 $ 134
May 11, 12 AM $ 0.00069
+0.00%
$ 77,745 $ 133
May 10, 11 PM $ 0.000689
+0.01%
$ 77,712 $ 99
May 10, 8 PM $ 0.000692
-1.96%
$ 78,015 $ 104
May 10, 7 PM $ 0.000705
+0.43%
$ 79,489 $ 84
May 10, 6 PM $ 0.000699
+0.43%
$ 78,806 $ 68
May 10, 5 PM $ 0.000696
+1.65%
$ 78,452 $ 67
May 10, 4 PM $ 0.000684
+0.56%
$ 77,083 $ 64
May 10, 2 PM $ 0.000677
+0.00%
$ 76,286 $ 1
May 9, 11 PM $ 0.000672
+0.00%
$ 75,762 $ 25
May 9, 9 PM $ 0.000671
+0.00%
$ 75,640 $ 12
May 9, 8 PM $ 0.000672
+0.11%
$ 75,767 $ 10
May 9, 7 PM $ 0.000671
+0.01%
$ 75,657 $ 15
May 9, 10 AM $ 0.000672
+0.00%
$ 75,714 $ 19
May 9, 9 AM $ 0.000672
+0.00%
$ 75,722 $ 19
May 9, 1 AM $ 0.000669
+0.15%
$ 75,427 $ 19
May 8, 10 PM $ 0.000668
+0.04%
$ 75,296 $ 17
May 8, 9 PM $ 0.000668
+0.11%
$ 75,260 $ 17
May 8, 8 PM $ 0.000668
+0.00%
$ 75,269 $ 23
May 8, 7 PM $ 0.000665
+0.00%
$ 74,986 $ 90
May 8, 6 PM $ 0.000664
+0.99%
$ 74,857 $ 89
May 8, 5 PM $ 0.000658
-0.12%
$ 74,127 $ 88
May 8, 4 PM $ 0.000656
+0.01%
$ 73,984 $ 81
May 8, 3 PM $ 0.000655
+0.02%
$ 73,830 $ 81
May 8, 2 PM $ 0.000647
+0.59%
$ 72,975 $ 210
May 8, 9 AM $ 0.000645
+0.38%
$ 72,661 $ 224
May 8, 8 AM $ 0.000641
+0.03%
$ 72,245 $ 224
May 7, 3 PM $ 0.000637
-1.38%
$ 71,809 $ 93
May 7, 2 PM $ 0.000646
-0.02%
$ 72,825 $ 93
May 7, 9 AM $ 0.000655
+0.00%
$ 73,789 $ 81
May 7, 7 AM $ 0.000654
+1.19%
$ 73,698 $ 81
May 7, 6 AM $ 0.000646
+0.00%
$ 72,851 $ 88
May 7, 2 AM $ 0.000647
-0.01%
$ 72,906 $ 88
May 7, 1 AM $ 0.00065
-0.02%
$ 73,330 $ 88
May 7, 12 AM $ 0.000652
+0.00%
$ 73,522 $ 88
May 6, 8 PM $ 0.000648
+0.00%
$ 73,109 $ 544
May 6, 5 PM $ 0.000654
+0.00%
$ 73,717 $ 544
May 6, 4 PM $ 0.000654
+0.33%
$ 73,743 $ 531
May 6, 2 PM $ 0.000655
-0.05%
$ 73,836 $ 534