Colony Historical Data

CLY Page 16
Download
Date Close Price change Market cap Trading volume
Apr 19, 8 PM $ 0.000673
+0.00%
$ 75,847 $ 47
Apr 19, 5 PM $ 0.000671
-0.75%
$ 75,621 $ 66
Apr 19, 2 PM $ 0.00068
+0.00%
$ 76,688 $ 65
Apr 19, 1 PM $ 0.000677
+0.00%
$ 76,272 $ 62
Apr 19, 7 AM $ 0.000678
-0.30%
$ 76,381 $ 48
Apr 19, 6 AM $ 0.000681
+0.00%
$ 76,750 $ 48
Apr 19, 5 AM $ 0.00068
+0.17%
$ 76,619 $ 48
Apr 19, 4 AM $ 0.000679
+0.00%
$ 76,558 $ 32
Apr 19, 3 AM $ 0.000679
+0.03%
$ 76,557 $ 33
Apr 19, 2 AM $ 0.00068
-0.60%
$ 76,654 $ 33
Apr 19, 1 AM $ 0.000684
+0.00%
$ 77,123 $ 32
Apr 19, 12 AM $ 0.000684
-0.40%
$ 77,122 $ 32
Apr 18, 11 PM $ 0.000687
-0.03%
$ 77,434 $ 32
Apr 18, 10 PM $ 0.000687
-0.01%
$ 77,450 $ 32
Apr 18, 8 PM $ 0.000686
+0.00%
$ 77,305 $ 32
Apr 18, 7 PM $ 0.000687
-0.17%
$ 77,447 $ 6
Apr 18, 6 PM $ 0.000688
-0.03%
$ 77,579 $ 6
Apr 18, 5 PM $ 0.000688
+0.03%
$ 77,610 $ 8
Apr 18, 1 PM $ 0.000689
+0.13%
$ 77,698 $ 10
Apr 18, 11 AM $ 0.000693
-0.28%
$ 78,154 $ 14
Apr 18, 10 AM $ 0.000696
-0.58%
$ 78,432 $ 13
Apr 18, 9 AM $ 0.000702
-0.48%
$ 79,137 $ 13
Apr 18, 8 AM $ 0.000705
-0.76%
$ 79,510 $ 13
Apr 18, 4 AM $ 0.000711
-0.04%
$ 80,149 $ 13
Apr 17, 11 PM $ 0.000718
+0.00%
$ 80,960 $ 141
Apr 17, 6 PM $ 0.00072
-0.41%
$ 81,150 $ 170
Apr 17, 5 PM $ 0.000721
+0.00%
$ 81,326 $ 284
Apr 17, 4 PM $ 0.000721
-0.01%
$ 81,331 $ 284
Apr 17, 3 PM $ 0.000721
-0.55%
$ 81,321 $ 284
Apr 17, 2 PM $ 0.000725
+1.20%
$ 81,765 $ 285
Apr 17, 1 PM $ 0.000717
+1.39%
$ 80,818 $ 279
Apr 17, 12 PM $ 0.000707
+0.04%
$ 79,677 $ 298
Apr 17, 11 AM $ 0.0007
-0.99%
$ 78,897 $ 295
Apr 17, 10 AM $ 0.000707
-0.03%
$ 79,698 $ 298
Apr 17, 8 AM $ 0.000704
+0.42%
$ 79,366 $ 297
Apr 17, 7 AM $ 0.000697
+0.00%
$ 78,601 $ 295
Apr 17, 5 AM $ 0.0007
-0.19%
$ 78,943 $ 296
Apr 17, 2 AM $ 0.000707
-0.20%
$ 79,760 $ 299
Apr 17, 1 AM $ 0.000709
-0.46%
$ 79,972 $ 230
Apr 17, 12 AM $ 0.000712
+0.01%
$ 80,270 $ 230
Apr 16, 10 PM $ 0.000716
-0.08%
$ 80,754 $ 237
Apr 16, 9 PM $ 0.000715
-0.56%
$ 80,658 $ 226
Apr 16, 8 PM $ 0.00072
-0.46%
$ 81,123 $ 228
Apr 16, 7 PM $ 0.000723
+1.29%
$ 81,495 $ 226
Apr 16, 6 PM $ 0.000706
+0.02%
$ 79,595 $ 210
Apr 16, 4 PM $ 0.000701
+0.07%
$ 79,063 $ 109
Apr 16, 3 PM $ 0.0007
-1.06%
$ 78,967 $ 108
Apr 16, 2 PM $ 0.000708
-0.06%
$ 79,822 $ 94
Apr 16, 1 PM $ 0.000708
+0.42%
$ 79,865 $ 93
Apr 16, 12 PM $ 0.000702
+0.00%
$ 79,089 $ 156