Colony Historical Data

CLY Page 21
Download
Date Close Price change Market cap Trading volume
Mar 31, 12 PM $ 0.000697
+0.00%
$ 78,600 $ 10,112
Mar 31, 11 AM $ 0.000697
+0.15%
$ 78,602 $ 10,128
Mar 31, 10 AM $ 0.000696
+0.22%
$ 78,484 $ 10,116
Mar 31, 9 AM $ 0.000695
-0.93%
$ 78,315 $ 10,602
Mar 31, 8 AM $ 0.000701
-0.69%
$ 79,052 $ 10,790
Mar 31, 7 AM $ 0.000706
-0.01%
$ 79,603 $ 10,777
Mar 31, 6 AM $ 0.000706
+0.00%
$ 79,609 $ 11,001
Mar 31, 5 AM $ 0.000706
-0.16%
$ 79,608 $ 10,987
Mar 31, 4 AM $ 0.000707
-0.10%
$ 79,738 $ 10,993
Mar 31, 3 AM $ 0.000714
+0.00%
$ 80,481 $ 11,402
Mar 31, 2 AM $ 0.000714
+0.59%
$ 80,479 $ 11,435
Mar 31, 1 AM $ 0.000708
+1.06%
$ 79,871 $ 11,426
Mar 31, 12 AM $ 0.000708
+0.00%
$ 79,818 $ 11,611
Mar 30, 11 PM $ 0.000708
+0.00%
$ 79,818 $ 11,546
Mar 30, 10 PM $ 0.000708
+0.00%
$ 79,818 $ 11,515
Mar 30, 9 PM $ 0.000708
+1.50%
$ 79,818 $ 11,506
Mar 30, 8 PM $ 0.000698
-3.07%
$ 78,636 $ 11,495
Mar 30, 7 PM $ 0.00072
-1.43%
$ 81,124 $ 11,059
Mar 30, 6 PM $ 0.00073
-0.45%
$ 82,299 $ 11,138
Mar 30, 5 PM $ 0.000733
-0.50%
$ 82,670 $ 11,157
Mar 30, 4 PM $ 0.000737
-0.44%
$ 83,085 $ 11,144
Mar 30, 3 PM $ 0.00074
-6.00%
$ 83,414 $ 8,829
Mar 30, 2 PM $ 0.000787
-1.17%
$ 88,740 $ 9,869
Mar 30, 1 PM $ 0.000796
+19.23%
$ 89,793 $ 9,717
Mar 30, 12 PM $ 0.000668
+3.00%
$ 75,310 $ 4,816
Mar 30, 11 AM $ 0.000647
+0.23%
$ 72,952 $ 4,808
Mar 30, 10 AM $ 0.000647
+1.58%
$ 72,918 $ 4,799
Mar 30, 9 AM $ 0.000637
-0.32%
$ 71,782 $ 4,264
Mar 30, 8 AM $ 0.000639
+0.59%
$ 72,010 $ 4,246
Mar 30, 7 AM $ 0.000623
-1.57%
$ 70,236 $ 4,229
Mar 30, 6 AM $ 0.000633
-0.52%
$ 71,351 $ 4,254
Mar 30, 5 AM $ 0.000636
+0.07%
$ 71,721 $ 4,126
Mar 30, 4 AM $ 0.000636
+0.01%
$ 71,669 $ 4,147
Mar 30, 3 AM $ 0.000636
+0.63%
$ 71,661 $ 4,128
Mar 30, 2 AM $ 0.000632
+1.40%
$ 71,216 $ 3,733
Mar 30, 1 AM $ 0.000623
-0.24%
$ 70,236 $ 3,603
Mar 30, 12 AM $ 0.000624
+0.68%
$ 70,402 $ 3,600
Mar 29, 11 PM $ 0.00062
+0.00%
$ 69,928 $ 3,893
Mar 29, 10 PM $ 0.00062
-0.80%
$ 69,927 $ 3,889
Mar 29, 9 PM $ 0.000625
+0.33%
$ 70,491 $ 3,817
Mar 29, 8 PM $ 0.000623
+1.43%
$ 70,261 $ 3,587
Mar 29, 7 PM $ 0.000614
+0.88%
$ 69,267 $ 3,611
Mar 29, 6 PM $ 0.000609
-1.10%
$ 68,664 $ 3,847
Mar 29, 5 PM $ 0.000616
+0.00%
$ 69,428 $ 3,850
Mar 29, 4 PM $ 0.000616
+1.12%
$ 69,425 $ 3,854
Mar 29, 3 PM $ 0.000609
+0.00%
$ 68,657 $ 4,647
Mar 29, 2 PM $ 0.000609
-1.39%
$ 68,657 $ 4,984
Mar 29, 1 PM $ 0.000618
+1.82%
$ 69,623 $ 5,376
Mar 29, 12 PM $ 0.000607
-0.24%
$ 68,381 $ 5,167
Mar 29, 11 AM $ 0.000608
-0.97%
$ 68,545 $ 5,183