Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Colony Historical Data

CLY Page 18
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Jun 18, 2024 $0.104
-9.28%
$10.87 million $160,593
Jun 17, 2024 $0.114
-2.89%
$11.99 million $121,979
Jun 16, 2024 $0.117
-0.80%
$12.31 million $121,974
Jun 15, 2024 $0.118
-1.62%
$12.4 million $79,717
Jun 14, 2024 $0.12
-3.22%
$12.61 million $121,956
Jun 13, 2024 $0.124
-6.16%
$13.03 million $10,416
Jun 12, 2024 $0.132
+2.14%
$13.89 million $128,991
Jun 11, 2024 $0.128
-4.59%
$13.44 million $13,317
Jun 10, 2024 $0.134
-0.34%
$14.09 million $126,192
Jun 9, 2024 $0.135
-0.41%
$14.14 million $137,231
Jun 8, 2024 $0.135
-1.86%
$14.2 million $214,047
Jun 7, 2024 $0.138
-7.34%
$14.47 million $147,598
Jun 6, 2024 $0.149
+2.58%
$15.62 million $55,514
Jun 5, 2024 $0.145
-0.18%
$15.22 million $69,333
Jun 4, 2024 $0.145
+0.59%
$15.24 million $9,324
Jun 3, 2024 $0.144
+1.86%
$15.16 million $124,829
Jun 2, 2024 $0.142
-4.00%
$14.88 million $139,528
Jun 1, 2024 $0.148
+0.45%
$15.48 million $115,477
May 31, 2024 $0.147
-1.01%
$15.41 million $188,121
May 30, 2024 $0.149
-5.99%
$15.61 million $233,798
May 29, 2024 $0.157
+0.11%
$16.43 million $167,072
May 28, 2024 $0.157
-3.01%
$16.41 million $145,873
May 27, 2024 $0.161
-1.77%
$16.92 million $195,986
May 26, 2024 $0.164
-2.73%
$17.23 million $116,878
May 25, 2024 $0.169
-0.26%
$17.64 million $78,505
May 24, 2024 $0.169
-1.91%
$17.68 million $137,527
May 23, 2024 $0.173
-1.84%
$18.02 million $149,530
May 22, 2024 $0.176
-4.20%
$18.36 million $185,883
May 21, 2024 $0.184
-0.44%
$19.18 million $487,660
May 20, 2024 $0.185
+9.29%
$19.27 million $278,911
May 19, 2024 $0.169
-4.07%
$17.66 million $20,202
May 18, 2024 $0.176
-6.24%
$18.4 million $377,972
May 17, 2024 $0.188
+2.72%
$19.63 million $508,756
May 16, 2024 $0.183
-3.70%
$19.11 million $183,425
May 15, 2024 $0.19
+1.82%
$19.85 million $380,041
May 14, 2024 $0.187
-2.58%
$19.49 million $267,319
May 13, 2024 $0.192
+1.48%
$20.01 million $555,349
May 12, 2024 $0.198
+0.18%
$20.63 million $10,366
May 11, 2024 $0.197
-1.23%
$20.6 million $101,701
May 10, 2024 $0.2
-0.80%
$20.86 million $228,525
May 9, 2024 $0.202
+1.25%
$21.11 million $133,368
May 8, 2024 $0.2
+3.15%
$20.85 million $426,265
May 7, 2024 $0.194
-5.41%
$20.19 million $117,855
May 6, 2024 $0.205
-2.95%
$21.35 million $230,015
May 5, 2024 $0.211
-4.92%
$22 million $248,276
May 4, 2024 $0.222
-0.57%
$23.13 million $204,438
May 3, 2024 $0.223
+10.10%
$23.27 million $311,483
May 2, 2024 $0.203
+2.72%
$21.14 million $454,306
May 1, 2024 $0.197
+7.95%
$20.57 million $416,625
Apr 30, 2024 $0.182
-12.81%
$19.01 million $260,879