Colony Historical Data

CLY Page 14
Download
Date Close Price change Market cap Trading volume
May 6, 12 PM $ 0.000662
+0.67%
$ 74,657 $ 536
May 6, 10 AM $ 0.000653
+0.00%
$ -- $ 529
May 6, 9 AM $ 0.000649
+0.00%
$ 73,201 $ 529
May 6, 8 AM $ 0.000649
+0.50%
$ 73,200 $ 526
May 6, 5 AM $ 0.000645
+0.00%
$ 72,705 $ 516
May 6, 4 AM $ 0.000644
+0.01%
$ 72,568 $ 517
May 6, 3 AM $ 0.000643
+0.00%
$ 72,487 $ 517
May 6, 12 AM $ 0.000641
+0.00%
$ 72,319 $ 517
May 5, 11 PM $ 0.000645
+0.00%
$ 72,730 $ 516
May 5, 10 PM $ 0.000644
-0.06%
$ 72,624 $ 516
May 5, 9 PM $ 0.000645
-0.84%
$ 72,664 $ 383
May 5, 8 PM $ 0.00066
+0.00%
$ 74,386 $ 3
May 5, 2 PM $ 0.000666
+0.00%
$ 75,061 $ 8
May 5, 1 PM $ 0.000666
+0.46%
$ 75,060 $ 8
May 5, 10 AM $ 0.000661
+0.43%
$ 74,479 $ 7
May 5, 8 AM $ 0.000655
+0.00%
$ 73,876 $ 7
May 5, 7 AM $ 0.000655
+0.18%
$ 73,853 $ 7
May 4, 5 PM $ 0.00065
+0.82%
$ 73,317 $ 18
May 4, 10 AM $ 0.000649
-0.30%
$ 73,131 $ 136
May 4, 8 AM $ 0.000653
+0.00%
$ 73,575 $ 135
May 4, 4 AM $ 0.000656
+0.19%
$ 74,006 $ 136
May 4, 3 AM $ 0.000655
+1.08%
$ 73,857 $ 135
May 4, 2 AM $ 0.000648
+1.21%
$ 73,008 $ 133
May 4, 1 AM $ 0.00064
+0.00%
$ 72,114 $ 130
May 4, 12 AM $ 0.000641
-0.17%
$ 72,222 $ 130
May 3, 10 PM $ 0.000644
+0.00%
$ 72,548 $ 130
May 3, 8 PM $ 0.000644
+0.15%
$ 72,652 $ 130
May 3, 12 PM $ 0.000642
+0.20%
$ 72,378 $ 128
May 3, 11 AM $ 0.000641
+0.13%
$ 72,231 $ 127
May 3, 10 AM $ 0.000638
+0.00%
$ 71,906 $ 126
May 3, 9 AM $ 0.000637
+0.29%
$ 71,858 $ 126
May 3, 6 AM $ 0.000639
-0.02%
$ 72,038 $ 1
May 3, 3 AM $ 0.000643
+0.10%
$ 72,478 $ 1
May 2, 9 PM $ 0.000647
+0.15%
$ 72,950 $ 0
May 2, 4 PM $ 0.000644
+0.00%
$ 72,622 $ 0.1
May 2, 3 AM $ 0.000643
-0.27%
$ 72,442 $ 41
May 1, 8 PM $ 0.000647
+0.00%
$ 72,963 $ 13
May 1, 3 PM $ 0.00065
-0.59%
$ 73,240 $ 13
May 1, 2 PM $ 0.000654
+0.28%
$ 73,677 $ 13
May 1, 1 PM $ 0.000652
+0.65%
$ 73,479 $ 58
Apr 30, 6 PM $ 0.000645
+0.18%
$ 72,727 $ 53
Apr 30, 9 AM $ 0.00065
+0.00%
$ 73,292 $ 38
Apr 30, 1 AM $ 0.000649
+0.00%
$ -- $ 38
Apr 30, 12 AM $ 0.000649
+0.77%
$ 73,124 $ 38
Apr 29, 9 PM $ 0.000645
+0.00%
$ 72,702 $ 30
Apr 29, 8 PM $ 0.000644
+0.00%
$ 72,567 $ 42
Apr 29, 7 PM $ 0.000641
-0.95%
$ 72,260 $ 42
Apr 29, 6 PM $ 0.000647
-0.11%
$ 72,940 $ 41
Apr 29, 4 PM $ 0.000648
-0.31%
$ 73,083 $ 39
Apr 29, 3 PM $ 0.000651
-0.73%
$ 73,339 $ 39