Colony Historical Data

CLY Page 30
Download
Date Close Price change Market cap Trading volume
Mar 12, 7 AM $ 0.0075
+0.00%
$ 845,532 $ 63,954
Mar 12, 6 AM $ 0.0075
+1.35%
$ 845,532 $ 68,174
Mar 12, 5 AM $ 0.0074
+0.00%
$ 834,258 $ 72,308
Mar 12, 4 AM $ 0.0074
+0.00%
$ 834,258 $ 76,422
Mar 12, 3 AM $ 0.0074
+9.17%
$ 834,258 $ 80,590
Mar 12, 2 AM $ 0.00678
+16.07%
$ 764,209 $ 90,701
Mar 12, 1 AM $ 0.00584
+0.00%
$ 658,388 $ 88,430
Mar 12, 12 AM $ 0.00584
+0.00%
$ 658,388 $ 92,508
Mar 11, 11 PM $ 0.00584
-5.80%
$ 658,388 $ 96,537
Mar 11, 10 PM $ 0.00624
-5.18%
$ 703,152 $ 105,652
Mar 11, 9 PM $ 0.00657
-0.14%
$ 740,474 $ 105,541
Mar 11, 8 PM $ 0.00657
-0.22%
$ 740,433 $ 105,478
Mar 11, 7 PM $ 0.00657
+2.11%
$ 740,978 $ 105,570
Mar 11, 6 PM $ 0.00644
+0.38%
$ 725,668 $ 105,400
Mar 11, 5 PM $ 0.00641
+1.04%
$ 722,887 $ 105,358
Mar 11, 4 PM $ 0.00636
+1.51%
$ 716,485 $ 105,293
Mar 11, 3 PM $ 0.00626
-1.34%
$ 705,816 $ 105,225
Mar 11, 2 PM $ 0.00634
+0.30%
$ 714,350 $ 105,248
Mar 11, 1 PM $ 0.00632
+3.09%
$ 712,216 $ 105,232
Mar 11, 12 PM $ 0.00616
-0.46%
$ 694,085 $ 105,246
Mar 11, 11 AM $ 0.00615
-1.92%
$ 693,021 $ 105,332
Mar 11, 10 AM $ 0.00627
-1.05%
$ 706,607 $ 105,017
Mar 11, 9 AM $ 0.00633
-0.15%
$ 714,071 $ 104,861
Mar 11, 8 AM $ 0.00634
-0.09%
$ 715,138 $ 104,801
Mar 11, 7 AM $ 0.00635
-0.60%
$ 715,784 $ 104,803
Mar 11, 6 AM $ 0.00636
-1.61%
$ 716,879 $ 104,814
Mar 11, 5 AM $ 0.00646
-2.33%
$ 728,604 $ 104,790
Mar 11, 4 AM $ 0.00659
+3.98%
$ 742,761 $ 104,799
Mar 11, 3 AM $ 0.00639
-1.89%
$ 720,762 $ 104,743
Mar 11, 2 AM $ 0.00653
+0.88%
$ 735,696 $ 104,696
Mar 11, 1 AM $ 0.00645
+5.25%
$ 727,161 $ 104,800
Mar 11, 12 AM $ 0.00627
-4.20%
$ 707,429 $ 5,729
Mar 10, 11 PM $ 0.00642
-0.19%
$ 723,559 $ 99,318
Mar 10, 10 PM $ 0.00611
-5.83%
$ 689,037 $ 105,060
Mar 10, 9 PM $ 0.0073
+10.07%
$ 822,985 $ 99,486
Mar 10, 8 PM $ 0.00668
+0.00%
$ 753,000 $ 105,105
Mar 10, 7 PM $ 0.00668
+3.98%
$ 752,995 $ 105,022
Mar 10, 6 PM $ 0.00642
-0.59%
$ 724,202 $ 105,130
Mar 10, 5 PM $ 0.00644
-3.27%
$ 726,334 $ 105,131
Mar 10, 4 PM $ 0.00664
+2.93%
$ 748,736 $ 105,156
Mar 10, 3 PM $ 0.00649
-1.72%
$ 731,667 $ 105,248
Mar 10, 2 PM $ 0.0066
+4.18%
$ 744,471 $ 105,110
Mar 10, 1 PM $ 0.00635
-6.03%
$ 715,659 $ 105,270
Mar 10, 12 PM $ 0.00676
+10.56%
$ 761,545 $ 105,180
Mar 10, 11 AM $ 0.00611
+1.99%
$ 688,827 $ 99,708
Mar 10, 10 AM $ 0.00599
-6.83%
$ 675,377 $ 105,359
Mar 10, 9 AM $ 0.00673
+1.31%
$ 759,195 $ 105,575
Mar 10, 8 AM $ 0.00657
+2.09%
$ 740,796 $ 105,544
Mar 10, 7 AM $ 0.00646
+0.00%
$ 727,736 $ 105,608
Mar 10, 6 AM $ 0.00648
+0.88%
$ 730,943 $ 105,563