Colony Historical Data

CLY Page 20
Download
Date Close Price change Market cap Trading volume
Apr 2, 3 PM $ 0.00068
-0.07%
$ 76,646 $ 2,766
Apr 2, 2 PM $ 0.00068
+0.10%
$ 76,702 $ 2,815
Apr 2, 1 PM $ 0.000678
-0.88%
$ 76,437 $ 2,779
Apr 2, 12 PM $ 0.000684
+1.48%
$ 77,113 $ 2,789
Apr 2, 11 AM $ 0.000684
+0.12%
$ 77,113 $ 2,790
Apr 2, 10 AM $ 0.000683
+1.37%
$ 77,018 $ 2,810
Apr 2, 9 AM $ 0.000674
+1.21%
$ 75,974 $ 2,839
Apr 2, 8 AM $ 0.000666
+0.12%
$ 75,064 $ 2,506
Apr 2, 7 AM $ 0.000665
-0.33%
$ 74,971 $ 2,685
Apr 2, 6 AM $ 0.000672
+0.66%
$ 75,723 $ 2,680
Apr 2, 5 AM $ 0.000667
-0.04%
$ 75,225 $ 2,681
Apr 2, 4 AM $ 0.000668
-0.07%
$ 75,255 $ 2,689
Apr 2, 3 AM $ 0.000668
-0.30%
$ 75,305 $ 2,697
Apr 2, 2 AM $ 0.00067
-0.04%
$ 75,537 $ 2,717
Apr 2, 1 AM $ 0.000683
-0.05%
$ 76,984 $ 2,727
Apr 2, 12 AM $ 0.000683
+0.62%
$ 77,025 $ 2,726
Apr 1, 11 PM $ 0.000679
+0.00%
$ 76,549 $ 2,449
Apr 1, 10 PM $ 0.000679
+0.00%
$ 76,549 $ 2,453
Apr 1, 9 PM $ 0.000679
-0.02%
$ 76,549 $ 2,780
Apr 1, 8 PM $ 0.000679
+0.02%
$ 76,561 $ 2,807
Apr 1, 7 PM $ 0.000679
-0.02%
$ 76,549 $ 2,850
Apr 1, 6 PM $ 0.000679
+0.00%
$ 76,560 $ 2,906
Apr 1, 5 PM $ 0.000679
-0.73%
$ 76,562 $ 2,918
Apr 1, 4 PM $ 0.000683
+0.00%
$ 77,026 $ 2,883
Apr 1, 3 PM $ 0.000683
-0.08%
$ 77,026 $ 2,884
Apr 1, 1 PM $ 0.000684
+0.00%
$ 77,080 $ 2,907
Apr 1, 12 PM $ 0.000684
-0.66%
$ 77,079 $ 2,908
Apr 1, 10 AM $ 0.00073
-0.68%
$ 82,274 $ 272
Apr 1, 9 AM $ 0.000736
+0.00%
$ 83,027 $ 277
Apr 1, 8 AM $ 0.00074
-0.49%
$ 83,371 $ 292
Apr 1, 7 AM $ 0.000745
+1.27%
$ 84,035 $ 271
Apr 1, 6 AM $ 0.000681
+0.12%
$ 76,810 $ 2,589
Apr 1, 5 AM $ 0.00068
+0.22%
$ 76,717 $ 2,590
Apr 1, 4 AM $ 0.000679
-0.73%
$ 76,549 $ 2,590
Apr 1, 3 AM $ 0.000678
-4.24%
$ 76,436 $ 2,586
Apr 1, 2 AM $ 0.000708
+0.00%
$ 79,818 $ 2,575
Apr 1, 1 AM $ 0.000708
+0.00%
$ 79,815 $ 2,600
Apr 1, 12 AM $ 0.000708
+0.00%
$ 79,818 $ 2,660
Mar 31, 11 PM $ 0.000708
+0.00%
$ 79,818 $ 2,715
Mar 31, 10 PM $ 0.000708
+0.99%
$ 79,818 $ 2,738
Mar 31, 9 PM $ 0.000701
-0.97%
$ 79,037 $ 2,729
Mar 31, 8 PM $ 0.000708
+0.14%
$ 79,813 $ 2,704
Mar 31, 7 PM $ 0.000711
+0.78%
$ 80,213 $ 3,400
Mar 31, 6 PM $ 0.000706
+0.06%
$ 79,589 $ 3,350
Mar 31, 5 PM $ 0.000706
+0.21%
$ 79,541 $ 3,348
Mar 31, 4 PM $ 0.000704
+0.00%
$ 79,376 $ 3,391
Mar 31, 3 PM $ 0.000704
+0.35%
$ 79,376 $ 3,394
Mar 31, 2 PM $ 0.000702
-0.35%
$ 79,099 $ 5,040
Mar 31, 1 PM $ 0.000704
+0.99%
$ 79,377 $ 5,237
Mar 31, 12 PM $ 0.000697
+0.00%
$ 78,600 $ 10,112