Colony Historical Data

CLY Page 18
Download
Date Close Price change Market cap Trading volume
Apr 10, 1 PM $ 0.000695
+0.00%
$ 78,374 $ 149
Apr 10, 12 PM $ 0.0007
+0.00%
$ 78,954 $ 149
Apr 10, 11 AM $ 0.000701
+0.00%
$ 79,023 $ 126
Apr 10, 8 AM $ 0.000697
+0.00%
$ 78,581 $ 19
Apr 10, 3 AM $ 0.000701
+0.00%
$ 79,023 $ 138
Apr 10, 12 AM $ 0.000704
+0.00%
$ 79,373 $ 138
Apr 9, 11 PM $ 0.000716
-0.03%
$ 80,683 $ 138
Apr 9, 10 PM $ 0.000709
+0.91%
$ 79,931 $ 137
Apr 9, 4 PM $ 0.000696
+0.18%
$ 78,509 $ 125
Apr 9, 3 PM $ 0.000694
+2.01%
$ 78,244 $ 124
Apr 9, 8 AM $ 0.000679
+0.00%
$ 76,605 $ 322
Apr 9, 12 AM $ 0.000681
-0.01%
$ 76,803 $ 319
Apr 8, 11 PM $ 0.00068
-0.19%
$ 76,698 $ 295
Apr 8, 2 PM $ 0.000687
-1.44%
$ 77,459 $ 309
Apr 8, 11 AM $ 0.000694
-0.30%
$ 78,207 $ 319
Apr 8, 10 AM $ 0.000697
+0.02%
$ 78,563 $ 320
Apr 8, 4 AM $ 0.000708
+0.01%
$ 79,855 $ 122
Apr 8, 2 AM $ 0.000706
+0.00%
$ 79,549 $ 121
Apr 8, 1 AM $ 0.000705
-1.29%
$ 79,435 $ 93
Apr 8, 12 AM $ 0.000714
-0.29%
$ 80,521 $ 33
Apr 7, 11 PM $ 0.000717
+3.40%
$ 80,777 $ 31
Apr 7, 10 PM $ 0.000688
+1.28%
$ 77,565 $ 32
Apr 7, 9 PM $ 0.000672
+1.43%
$ 75,724 $ 28
Apr 7, 8 PM $ 0.000657
+0.00%
$ 74,017 $ 44
Apr 7, 7 PM $ 0.000656
+0.77%
$ 73,978 $ 43
Apr 7, 1 PM $ 0.000649
+0.00%
$ 73,130 $ 69
Apr 7, 12 PM $ 0.000648
-0.20%
$ 73,087 $ 59
Apr 7, 9 AM $ 0.000653
+0.00%
$ 73,586 $ 67
Apr 7, 8 AM $ 0.000651
+0.41%
$ 73,346 $ 67
Apr 7, 7 AM $ 0.000643
-0.63%
$ 72,540 $ 65
Apr 7, 6 AM $ 0.000647
-0.18%
$ 72,935 $ 65
Apr 7, 5 AM $ 0.000652
-0.26%
$ 73,507 $ 65
Apr 7, 4 AM $ 0.000653
+0.00%
$ 73,604 $ 65
Apr 7, 2 AM $ 0.000656
-1.04%
$ 74,012 $ 66
Apr 7, 1 AM $ 0.000663
-0.73%
$ 74,789 $ 67
Apr 7, 12 AM $ 0.000668
+0.00%
$ 75,326 $ 70
Apr 6, 11 PM $ 0.000672
-3.17%
$ 75,741 $ 72
Apr 6, 10 PM $ 0.000694
-0.60%
$ 78,241 $ 71
Apr 6, 8 PM $ 0.0007
-0.26%
$ 78,945 $ 129
Apr 6, 5 PM $ 0.000705
+0.00%
$ 79,512 $ 235
Apr 6, 7 AM $ 0.000714
+0.00%
$ 80,497 $ 213
Apr 6, 6 AM $ 0.000714
+0.00%
$ 80,516 $ 212
Apr 6, 5 AM $ 0.000711
+0.00%
$ 80,174 $ 216
Apr 6, 4 AM $ 0.000718
-0.08%
$ 80,906 $ 216
Apr 6, 2 AM $ 0.000717
+1.04%
$ 80,871 $ 214
Apr 6, 1 AM $ 0.000711
+0.76%
$ 80,123 $ 238
Apr 6, 12 AM $ 0.000704
+3.15%
$ 79,313 $ 232
Apr 5, 11 PM $ 0.00068
+0.83%
$ 76,623 $ 220
Apr 5, 10 PM $ 0.000673
+0.25%
$ 75,830 $ 216
Apr 5, 6 PM $ 0.000671
-0.55%
$ 75,612 $ 41