Colony Historical Data

CLY Page 31
Download
Date Close Price change Market cap Trading volume
Mar 10, 5 AM $ 0.00642
-0.15%
$ 723,464 $ 105,458
Mar 10, 4 AM $ 0.00649
+0.15%
$ 732,014 $ 105,513
Mar 10, 3 AM $ 0.00646
+0.94%
$ 727,740 $ 105,532
Mar 10, 2 AM $ 0.00647
+1.26%
$ 729,516 $ 105,489
Mar 10, 1 AM $ 0.00639
-1.28%
$ 720,456 $ 105,632
Mar 10, 12 AM $ 0.00649
+0.59%
$ 731,958 $ 105,286
Mar 9, 11 PM $ 0.00647
-0.88%
$ 729,779 $ 105,252
Mar 9, 10 PM $ 0.00651
+0.29%
$ 734,091 $ 105,115
Mar 9, 9 PM $ 0.00649
-1.65%
$ 731,944 $ 105,216
Mar 9, 8 PM $ 0.00654
+3.81%
$ 737,787 $ 105,153
Mar 9, 7 PM $ 0.00631
+0.75%
$ 711,788 $ 105,336
Mar 9, 6 PM $ 0.00627
+0.77%
$ 706,484 $ 105,180
Mar 9, 5 PM $ 0.00622
+0.32%
$ 701,089 $ 105,263
Mar 9, 4 PM $ 0.0062
-0.61%
$ 698,860 $ 104,956
Mar 9, 3 PM $ 0.00621
-0.30%
$ 699,930 $ 105,406
Mar 9, 2 PM $ 0.00615
-2.41%
$ 693,499 $ 105,405
Mar 9, 1 PM $ 0.00622
+1.72%
$ 701,023 $ 105,563
Mar 9, 12 PM $ 0.00611
-0.54%
$ 689,192 $ 105,357
Mar 9, 11 AM $ 0.00607
-0.93%
$ 684,363 $ 105,571
Mar 9, 10 AM $ 0.00623
+0.92%
$ 702,556 $ 105,412
Mar 9, 9 AM $ 0.00616
+0.46%
$ 693,994 $ 105,673
Mar 9, 8 AM $ 0.00619
-0.61%
$ 698,272 $ 105,471
Mar 9, 7 AM $ 0.00612
-0.62%
$ 689,713 $ 105,630
Mar 9, 6 AM $ 0.00617
-2.94%
$ 695,061 $ 105,540
Mar 9, 5 AM $ 0.0063
+6.11%
$ 710,795 $ 105,685
Mar 9, 4 AM $ 0.00602
-1.25%
$ 678,443 $ 105,441
Mar 9, 3 AM $ 0.00607
-0.93%
$ 684,860 $ 105,630
Mar 9, 2 AM $ 0.00607
+1.11%
$ 683,788 $ 105,373
Mar 9, 1 AM $ 0.00601
+0.16%
$ 677,373 $ 105,406
Mar 9, 12 AM $ 0.006
+1.28%
$ 676,303 $ 105,422
Mar 8, 11 PM $ 0.00598
+0.64%
$ 674,165 $ 105,496
Mar 8, 10 PM $ 0.00605
+0.00%
$ 681,647 $ 105,430
Mar 8, 9 PM $ 0.00605
-2.59%
$ 681,646 $ 105,520
Mar 8, 8 PM $ 0.00612
+0.54%
$ 690,182 $ 105,745
Mar 8, 7 PM $ 0.00594
-0.16%
$ 669,426 $ 105,771
Mar 8, 6 PM $ 0.00591
-1.18%
$ 666,243 $ 105,854
Mar 8, 5 PM $ 0.00597
-2.58%
$ 673,135 $ 105,872
Mar 8, 4 PM $ 0.00613
-1.20%
$ 690,964 $ 105,945
Mar 8, 3 PM $ 0.0062
+1.22%
$ 699,375 $ 105,814
Mar 8, 2 PM $ 0.00613
-3.29%
$ 690,928 $ 105,709
Mar 8, 1 PM $ 0.00632
+0.00%
$ 712,283 $ 105,563
Mar 8, 12 PM $ 0.00636
+0.15%
$ 716,557 $ 105,522
Mar 8, 11 AM $ 0.00635
+0.00%
$ 715,489 $ 105,596
Mar 8, 10 AM $ 0.0064
+1.35%
$ 721,900 $ 105,594
Mar 8, 9 AM $ 0.00632
+0.45%
$ 712,284 $ 105,505
Mar 8, 8 AM $ 0.00629
+0.30%
$ 709,079 $ 105,491
Mar 8, 7 AM $ 0.00631
+0.00%
$ 711,216 $ 105,645
Mar 8, 6 AM $ 0.00628
+0.61%
$ 708,010 $ 105,497
Mar 8, 5 AM $ 0.00613
-2.27%
$ 690,911 $ 105,557
Mar 8, 4 AM $ 0.00621
+0.00%
$ 700,529 $ 105,588