Colony Historical Data

CLY Page 5
Download
Date Close Price change Market cap Trading volume
Jun 26, 2 PM $ 0.000332
+0.18%
$ 37,405 $ 12
Jun 26, 11 AM $ 0.000327
+0.00%
$ 36,889 $ 16
Jun 26, 10 AM $ 0.00033
+0.00%
$ 37,232 $ 17
Jun 26, 9 AM $ 0.000333
+0.00%
$ 37,520 $ 16
Jun 26, 7 AM $ 0.000335
+1.04%
$ 37,731 $ 16
Jun 26, 6 AM $ 0.000329
+0.81%
$ 37,146 $ 14
Jun 26, 4 AM $ 0.000325
+0.00%
$ 36,696 $ 15
Jun 26, 3 AM $ 0.000324
+1.37%
$ 36,557 $ 15
Jun 26, 2 AM $ 0.00032
-2.90%
$ 36,049 $ 14
Jun 25, 11 PM $ 0.00033
+0.00%
$ 37,246 $ 12
Jun 25, 9 PM $ 0.000329
+0.00%
$ 37,083 $ 12
Jun 25, 7 PM $ 0.000328
-0.09%
$ 36,936 $ 14
Jun 25, 6 PM $ 0.000333
+0.22%
$ 37,493 $ 13
Jun 25, 5 PM $ 0.00033
+0.32%
$ 37,201 $ 13
Jun 25, 3 PM $ 0.000323
-5.95%
$ 36,416 $ 16
Jun 25, 2 PM $ 0.000351
+0.00%
$ 39,594 $ 16
Jun 25, 1 PM $ 0.000356
+4.57%
$ 40,148 $ 15
Jun 25, 12 PM $ 0.00034
-1.06%
$ 38,331 $ 14
Jun 25, 11 AM $ 0.000342
-0.24%
$ 38,565 $ 13
Jun 25, 10 AM $ 0.000343
-0.95%
$ 38,662 $ 110
Jun 25, 5 AM $ 0.000349
+1.17%
$ 39,385 $ 109
Jun 25, 3 AM $ 0.000341
+0.00%
$ 38,431 $ 107
Jun 25, 2 AM $ 0.000343
+0.00%
$ 38,645 $ 107
Jun 25, 1 AM $ 0.000342
+0.00%
$ 38,531 $ 107
Jun 25, 12 AM $ 0.000342
-0.49%
$ 38,531 $ 107
Jun 24, 11 PM $ 0.000342
+0.03%
$ 38,556 $ 107
Jun 24, 10 PM $ 0.000342
+0.90%
$ 38,552 $ 107
Jun 24, 9 PM $ 0.000339
+0.20%
$ 38,216 $ 105
Jun 24, 8 PM $ 0.000334
+1.46%
$ 37,688 $ 104
Jun 24, 6 PM $ 0.000321
+0.07%
$ 36,237 $ 103
Jun 24, 5 PM $ 0.000323
-1.66%
$ 36,420 $ 102
Jun 24, 4 PM $ 0.000332
-0.09%
$ 37,385 $ 101
Jun 24, 3 PM $ 0.000334
-0.22%
$ 37,685 $ 101
Jun 24, 2 PM $ 0.000336
+0.00%
$ -- $ 102
Jun 24, 1 PM $ 0.000338
-1.17%
$ 38,102 $ 102
Jun 24, 11 AM $ 0.000342
+0.00%
$ 38,539 $ 278
Jun 24, 10 AM $ 0.000344
+0.00%
$ 38,814 $ 255
Jun 24, 4 AM $ 0.000343
+0.00%
$ 38,712 $ 267
Jun 24, 2 AM $ 0.00035
+0.00%
$ 39,464 $ 268
Jun 24, 1 AM $ 0.000351
+0.00%
$ 39,542 $ 265
Jun 23, 10 PM $ 0.000348
+0.87%
$ 39,243 $ 265
Jun 23, 9 PM $ 0.000345
+0.20%
$ 38,852 $ 260
Jun 23, 8 PM $ 0.000344
+0.47%
$ 38,733 $ 257
Jun 23, 6 PM $ 0.000338
+0.00%
$ 38,056 $ 256
Jun 23, 5 PM $ 0.000339
-1.30%
$ 38,163 $ 260
Jun 23, 4 PM $ 0.000342
+0.00%
$ 38,516 $ 255
Jun 23, 1 PM $ 0.000335
-0.92%
$ 37,724 $ 255
Jun 23, 12 PM $ 0.000339
+1.97%
$ 38,226 $ 211
Jun 23, 10 AM $ 0.000332
+0.00%
$ 37,417 $ 9
Jun 23, 9 AM $ 0.00033
+0.98%
$ 37,210 $ 8