Colony Historical Data

CLY Page 35
Download
Date Close Price change Market cap Trading volume
Mar 1, 6 PM $ 0.00652
-1.14%
$ 734,562 $ 105,924
Mar 1, 5 PM $ 0.00665
+1.58%
$ 749,447 $ 105,859
Mar 1, 4 PM $ 0.00664
-0.28%
$ 748,390 $ 106,071
Mar 1, 3 PM $ 0.00673
+2.00%
$ 759,020 $ 106,199
Mar 1, 2 PM $ 0.00668
+0.58%
$ 752,640 $ 106,092
Mar 1, 1 PM $ 0.00664
-0.98%
$ 748,385 $ 106,055
Mar 1, 12 PM $ 0.00671
+0.29%
$ 756,055 $ 106,060
Mar 1, 11 AM $ 0.00668
-1.08%
$ 753,586 $ 105,966
Mar 1, 10 AM $ 0.00677
+0.42%
$ 763,720 $ 105,815
Mar 1, 9 AM $ 0.00674
-1.14%
$ 760,324 $ 105,993
Mar 1, 8 AM $ 0.00684
+2.62%
$ 771,466 $ 106,055
Mar 1, 7 AM $ 0.00667
-0.14%
$ 751,920 $ 106,025
Mar 1, 6 AM $ 0.00666
+0.00%
$ 750,867 $ 106,107
Mar 1, 5 AM $ 0.00666
-0.56%
$ 750,869 $ 106,229
Mar 1, 4 AM $ 0.00682
-0.14%
$ 768,929 $ 106,191
Mar 1, 3 AM $ 0.00686
+0.51%
$ 773,179 $ 106,083
Mar 1, 2 AM $ 0.00682
+2.35%
$ 769,226 $ 106,063
Mar 1, 1 AM $ 0.00654
-0.10%
$ 737,761 $ 106,021
Mar 1, 12 AM $ 0.0066
-1.08%
$ 743,792 $ 105,939
Feb 28, 11 PM $ 0.00666
-0.29%
$ 750,876 $ 106,082
Feb 28, 10 PM $ 0.00664
-2.63%
$ 748,799 $ 105,953
Feb 28, 9 PM $ 0.00685
+0.98%
$ 772,215 $ 105,977
Feb 28, 8 PM $ 0.00673
+2.76%
$ 758,334 $ 106,036
Feb 28, 7 PM $ 0.00654
-0.86%
$ 736,913 $ 106,133
Feb 28, 6 PM $ 0.00659
+3.25%
$ 743,297 $ 105,979
Feb 28, 5 PM $ 0.00639
-1.31%
$ 719,885 $ 106,194
Feb 28, 4 PM $ 0.00647
+1.63%
$ 729,464 $ 105,855
Feb 28, 3 PM $ 0.00637
-0.60%
$ 717,800 $ 106,061
Feb 28, 2 PM $ 0.00641
+0.00%
$ 723,169 $ 107,388
Feb 28, 1 PM $ 0.00642
+0.88%
$ 724,230 $ 107,211
Feb 28, 12 PM $ 0.00635
-0.15%
$ 715,840 $ 107,648
Feb 28, 11 AM $ 0.0064
+0.54%
$ 721,099 $ 107,846
Feb 28, 10 AM $ 0.00638
-0.92%
$ 719,343 $ 108,554
Feb 28, 9 AM $ 0.00639
-0.58%
$ 720,801 $ 108,371
Feb 28, 8 AM $ 0.00643
-3.21%
$ 725,024 $ 108,573
Feb 28, 7 AM $ 0.00664
+1.15%
$ 749,037 $ 108,853
Feb 28, 6 AM $ 0.00655
-1.41%
$ 738,454 $ 109,366
Feb 28, 5 AM $ 0.00674
+0.51%
$ 759,305 $ 109,411
Feb 28, 4 AM $ 0.00671
+0.05%
$ 756,449 $ 110,330
Feb 28, 3 AM $ 0.00672
+1.70%
$ 758,142 $ 110,272
Feb 28, 2 AM $ 0.00661
-0.20%
$ 745,475 $ 110,676
Feb 28, 1 AM $ 0.00664
-1.78%
$ 748,024 $ 110,704
Feb 28, 12 AM $ 0.00667
-1.01%
$ 752,417 $ 110,434
Feb 27, 11 PM $ 0.00674
+0.57%
$ 760,078 $ 108,925
Feb 27, 10 PM $ 0.0067
+0.99%
$ 755,790 $ 107,437
Feb 27, 9 PM $ 0.00664
-2.24%
$ 748,374 $ 104,320
Feb 27, 8 PM $ 0.00679
+1.28%
$ 765,514 $ 103,897
Feb 27, 7 PM $ 0.0067
-0.12%
$ 755,848 $ 105,207
Feb 27, 6 PM $ 0.00671
+2.09%
$ 756,775 $ 106,145
Feb 27, 5 PM $ 0.00658
-0.59%
$ 741,522 $ 105,901