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 16
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Sep 26, 2024 $0.121
+7.81%
$13.04 million $48,030
Sep 25, 2024 $0.112
-0.74%
$12.1 million $122,392
Sep 24, 2024 $0.113
+13.28%
$12.17 million $127,527
Sep 23, 2024 $0.0996
+0.82%
$10.74 million $44,787
Sep 22, 2024 $0.0989
-3.20%
$10.66 million $59,073
Sep 21, 2024 $0.102
-1.71%
$10.98 million $41,145
Sep 20, 2024 $0.104
-0.69%
$11.18 million $127,221
Sep 19, 2024 $0.105
+8.62%
$11.27 million $170,691
Sep 18, 2024 $0.0961
+0.51%
$10.36 million $46,639
Sep 17, 2024 $0.0956
+5.54%
$10.3 million $89,147
Sep 16, 2024 $0.0907
-2.35%
$9.77 million $15,104
Sep 15, 2024 $0.0929
-4.13%
$10.01 million $39,697
Sep 14, 2024 $0.0969
+1.03%
$10.44 million $44,151
Sep 13, 2024 $0.0958
+4.38%
$10.32 million $8,895
Sep 12, 2024 $0.0918
-0.28%
$9.89 million $50,853
Sep 11, 2024 $0.0921
-2.84%
$9.91 million $53,236
Sep 10, 2024 $0.0946
+2.89%
$10.19 million $57,756
Sep 9, 2024 $0.0919
+1.38%
$9.9 million $52,343
Sep 8, 2024 $0.0908
+5.12%
$9.78 million $45,078
Sep 7, 2024 $0.0865
+2.43%
$9.32 million $58,473
Sep 6, 2024 $0.0844
-2.55%
$9.09 million $10,930
Sep 5, 2024 $0.0866
+0.69%
$9.32 million $48,157
Sep 4, 2024 $0.086
+0.69%
$9.26 million $45,653
Sep 3, 2024 $0.0854
-3.43%
$9.2 million $49,450
Sep 2, 2024 $0.0884
+7.89%
$9.52 million $64,449
Sep 1, 2024 $0.0819
-3.67%
$8.82 million $58,514
Aug 31, 2024 $0.0852
-0.22%
$9.17 million $44,401
Aug 30, 2024 $0.0851
-0.41%
$9.17 million $40,551
Aug 29, 2024 $0.0855
+0.78%
$9.2 million $54,959
Aug 28, 2024 $0.0848
-4.40%
$9.13 million $94,723
Aug 27, 2024 $0.0887
-3.65%
$9.55 million $26,745
Aug 26, 2024 $0.0921
-14.32%
$9.92 million $98,913
Aug 25, 2024 $0.107
+1.13%
$11.56 million $69,489
Aug 24, 2024 $0.106
+2.09%
$11.41 million $50,708
Aug 23, 2024 $0.104
+10.19%
$11.17 million $74,657
Aug 22, 2024 $0.0944
+8.62%
$10.14 million $56,845
Aug 21, 2024 $0.087
+6.17%
$9.34 million $52,703
Aug 20, 2024 $0.0819
+7.38%
$8.79 million $49,173
Aug 19, 2024 $0.0761
-0.88%
$8.17 million $37,992
Aug 18, 2024 $0.0767
+1.61%
$8.23 million $44,293
Aug 17, 2024 $0.0755
-0.39%
$8.11 million $52,193
Aug 16, 2024 $0.0758
-2.63%
$8.14 million $55,899
Aug 15, 2024 $0.0779
-4.51%
$8.36 million $47,337
Aug 14, 2024 $0.0816
+0.23%
$8.76 million $45,588
Aug 13, 2024 $0.0815
-0.39%
$8.75 million $41,699
Aug 12, 2024 $0.0819
+2.04%
$8.79 million $40,745
Aug 11, 2024 $0.0802
-3.59%
$8.61 million $11,443
Aug 10, 2024 $0.0832
-0.16%
$8.93 million $7,556
Aug 9, 2024 $0.0833
-4.14%
$8.94 million $7,554
Aug 8, 2024 $0.0867
+12.26%
$9.3 million $8,635