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 20
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.

Mar 10, 2024 $0.224
+1.54%
$22.99 million $210,861
Mar 9, 2024 $0.22
-5.97%
$22.65 million $703,979
Mar 8, 2024 $0.234
-4.75%
$23.69 million $225,389
Mar 7, 2024 $0.246
+5.22%
$24.86 million $236,603
Mar 6, 2024 $0.234
+1.95%
$23.63 million $785,849
Mar 5, 2024 $0.229
-48.23%
$23.17 million $870,653
Mar 4, 2024 $0.443
-19.29%
$44.79 million $155,575
Mar 3, 2024 $0.552
-11.91%
$55.78 million $226,938
Mar 2, 2024 $0.629
-5.30%
$63.53 million $570,252
Mar 1, 2024 $0.662
+182.39%
$66.89 million $391,361
Feb 29, 2024 $0.234
+7.86%
$23.68 million $454,416
Feb 28, 2024 $0.217
-1.40%
$21.95 million $333,186
Feb 27, 2024 $0.219
-0.22%
$22.15 million $927,456
Feb 26, 2024 $0.221
+0.83%
$22.32 million $137,392
Feb 25, 2024 $0.219
+1.92%
$22.11 million $118,977
Feb 24, 2024 $0.215
+5.07%
$21.74 million $200,079
Feb 23, 2024 $0.205
-2.96%
$20.68 million $98,261
Feb 22, 2024 $0.211
+1.08%
$21.27 million $133,850
Feb 21, 2024 $0.208
-6.47%
$20.71 million $280,884
Feb 20, 2024 $0.223
-4.36%
$22.15 million $171,069
Feb 19, 2024 $0.233
+2.57%
$23.16 million $139,948
Feb 18, 2024 $0.228
-2.34%
$22.66 million $143,102
Feb 17, 2024 $0.233
+1.35%
$23.18 million $234,597
Feb 16, 2024 $0.23
-0.37%
$22.84 million $241,218
Feb 15, 2024 $0.231
-8.26%
$22.92 million $290,486
Feb 14, 2024 $0.251
-0.08%
$24.95 million $513,101
Feb 13, 2024 $0.251
-8.75%
$24.95 million $223,975
Feb 12, 2024 $0.276
+1.39%
$27.36 million $234,652
Feb 11, 2024 $0.272
+2.17%
$27 million $300,735
Feb 10, 2024 $0.266
+2.52%
$26.43 million $100,368
Feb 9, 2024 $0.26
+6.51%
$25.77 million $321,084
Feb 8, 2024 $0.244
+1.19%
$24.18 million $210,473
Feb 7, 2024 $0.241
-1.63%
$23.87 million $807,900
Feb 6, 2024 $0.245
-1.50%
$24.27 million $96,064
Feb 5, 2024 $0.248
+0.17%
$24.64 million $115,429
Feb 4, 2024 $0.248
+0.03%
$24.6 million $177,387
Feb 3, 2024 $0.248
+1.45%
$24.59 million $134,850
Feb 2, 2024 $0.244
-3.19%
$24.21 million $436,743
Feb 1, 2024 $0.252
+6.53%
$25 million $368,248
Jan 31, 2024 $0.237
-3.66%
$23.48 million $310,313
Jan 30, 2024 $0.246
+4.75%
$24.38 million $199,697
Jan 29, 2024 $0.235
-3.90%
$23.28 million $234,556
Jan 28, 2024 $0.244
+2.90%
$24.23 million $99,010
Jan 27, 2024 $0.236
-0.60%
$23.45 million $120,668
Jan 26, 2024 $0.238
+8.89%
$23.59 million $182,909
Jan 25, 2024 $0.219
-1.71%
$21.68 million $163,013
Jan 24, 2024 $0.223
+2.75%
$22.08 million $57,728
Jan 23, 2024 $0.217
+5.36%
$21.54 million $361,913
Jan 22, 2024 $0.206
-8.21%
$20.45 million $201,945
Jan 21, 2024 $0.225
-2.83%
$22.3 million $129,389