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 21
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Jan 20, 2024 $0.232
-2.88%
$22.96 million $130,537
Jan 19, 2024 $0.238
-4.87%
$23.6 million $100,894
Jan 18, 2024 $0.25
-2.58%
$24.82 million $130,891
Jan 17, 2024 $0.257
+8.84%
$25.46 million $614,048
Jan 16, 2024 $0.236
+3.69%
$23.44 million $157,802
Jan 15, 2024 $0.229
+0.64%
$22.69 million $168,088
Jan 14, 2024 $0.228
+2.65%
$22.55 million $179,551
Jan 13, 2024 $0.221
+5.04%
$21.92 million $271,830
Jan 12, 2024 $0.211
-8.76%
$20.89 million $377,490
Jan 11, 2024 $0.231
-4.09%
$22.89 million $249,422
Jan 10, 2024 $0.241
+11.52%
$23.85 million $166,758
Jan 9, 2024 $0.216
-2.30%
$21.38 million $179,661
Jan 8, 2024 $0.221
+5.31%
$21.91 million $163,776
Jan 7, 2024 $0.21
-4.24%
$20.82 million $65,364
Jan 6, 2024 $0.22
-3.89%
$21.77 million $64,011
Jan 5, 2024 $0.229
-14.06%
$22.66 million $284,826
Jan 4, 2024 $0.265
+10.35%
$26.29 million $36,725
Jan 3, 2024 $0.24
-6.35%
$23.82 million $80,128
Jan 2, 2024 $0.257
-3.78%
$25.44 million $65,878
Jan 1, 2024 $0.266
+17.33%
$26.23 million $84,263
Dec 31, 2023 $0.227
-5.33%
$22.35 million $44,911
Dec 30, 2023 $0.24
+8.16%
$23.6 million $90,500
Dec 29, 2023 $0.222
-3.97%
$21.82 million $58,325
Dec 28, 2023 $0.229
-6.38%
$22.54 million $61,881
Dec 27, 2023 $0.245
-9.72%
$24.08 million $622,824
Dec 26, 2023 $0.271
-1.41%
$26.66 million $1.04 million
Dec 25, 2023 $0.275
+7.76%
$26.83 million $471,784
Dec 24, 2023 $0.255
-7.60%
$24.91 million $471,306
Dec 23, 2023 $0.276
+1.93%
$26.96 million $567,743
Dec 22, 2023 $0.271
-3.06%
$26.45 million $471,214
Dec 21, 2023 $0.28
-5.37%
$27.31 million $542,709
Dec 20, 2023 $0.295
-2.70%
$28.78 million $382,336
Dec 19, 2023 $0.303
+2.55%
$29.54 million $439,728
Dec 18, 2023 $0.295
-1.45%
$28.72 million $644,417
Dec 17, 2023 $0.296
-9.80%
$28.89 million $84,070
Dec 16, 2023 $0.329
-1.66%
$32.08 million $111,369
Dec 15, 2023 $0.335
-10.53%
$32.62 million $345,204
Dec 14, 2023 $0.356
+3.28%
$34.65 million $408,266
Dec 13, 2023 $0.345
-3.14%
$33.52 million $877,179
Dec 12, 2023 $0.356
-0.91%
$34.58 million $2.15 million
Dec 11, 2023 $0.359
+22.10%
$34.87 million $3.24 million
Dec 10, 2023 $0.294
+18.68%
$28.55 million $262,444
Dec 9, 2023 $0.248
-5.77%
$24.07 million $738,354
Dec 8, 2023 $0.263
+34.96%
$25.47 million $492,140
Dec 7, 2023 $0.195
-11.74%
$18.87 million $414,499
Dec 6, 2023 $0.221
+8.41%
$21.38 million $365,776
Dec 5, 2023 $0.203
+16.42%
$19.67 million $206,851
Dec 4, 2023 $0.174
+3.67%
$16.76 million $153,007
Dec 3, 2023 $0.168
-9.26%
$16.23 million $84,956
Dec 2, 2023 $0.189
+10.26%
$18.24 million $47,039