Colony Historical Data

CLY Page 6
Download
Date Close Price change Market cap Trading volume
Jun 23, 9 AM $ 0.00033
+0.98%
$ 37,210 $ 8
Jun 23, 8 AM $ 0.000326
-1.66%
$ 36,776 $ 7
Jun 23, 7 AM $ 0.000332
+0.57%
$ 37,433 $ 6
Jun 23, 6 AM $ 0.000334
+0.00%
$ 37,605 $ 5
Jun 22, 10 PM $ 0.000334
-0.63%
$ 37,642 $ 6
Jun 22, 7 PM $ 0.000337
+0.08%
$ 38,032 $ 7
Jun 22, 3 PM $ 0.00034
+0.00%
$ 38,276 $ 227
Jun 22, 2 PM $ 0.000346
-0.05%
$ 39,018 $ 227
Jun 22, 1 PM $ 0.000344
-0.05%
$ 38,793 $ 225
Jun 22, 12 PM $ 0.000343
+0.44%
$ 38,614 $ 221
Jun 22, 11 AM $ 0.000341
+0.63%
$ 38,443 $ 219
Jun 22, 6 AM $ 0.000336
+0.00%
$ 37,875 $ 217
Jun 22, 1 AM $ 0.000334
+0.60%
$ 37,708 $ 214
Jun 22, 12 AM $ 0.000332
+0.00%
$ 37,379 $ 213
Jun 21, 11 PM $ 0.000328
-0.33%
$ 36,997 $ 213
Jun 21, 9 PM $ 0.000331
-0.62%
$ 37,284 $ 215
Jun 21, 8 PM $ 0.000333
-0.74%
$ 37,540 $ 217
Jun 21, 7 PM $ 0.000338
+0.00%
$ 38,135 $ 3
Jun 21, 7 AM $ 0.000346
+0.00%
$ 39,059 $ 5
Jun 20, 10 PM $ 0.000342
+0.73%
$ 38,583 $ 74
Jun 20, 9 PM $ 0.00034
+0.00%
$ 38,316 $ 73
Jun 20, 3 PM $ 0.000338
+0.20%
$ 38,085 $ 80
Jun 20, 1 PM $ 0.000336
-0.38%
$ 37,846 $ 81
Jun 20, 8 AM $ 0.000341
-0.05%
$ 38,399 $ 80
Jun 20, 7 AM $ 0.000341
+5.57%
$ 38,443 $ 78
Jun 20, 6 AM $ 0.00033
+0.27%
$ 37,231 $ 43
Jun 20, 5 AM $ 0.00033
+0.91%
$ 37,192 $ 42
Jun 20, 4 AM $ 0.000327
+0.41%
$ 36,858 $ 42
Jun 19, 10 PM $ 0.000324
+0.49%
$ 36,569 $ 13
Jun 19, 9 PM $ 0.000323
-0.01%
$ 36,364 $ 12
Jun 19, 8 PM $ 0.000322
+0.09%
$ 36,253 $ 12
Jun 19, 7 PM $ 0.000315
-0.56%
$ 35,564 $ 11
Jun 19, 6 PM $ 0.000321
-2.95%
$ 36,172 $ 8
Jun 19, 1 PM $ 0.000336
+1.55%
$ 37,884 $ 10
Jun 19, 8 AM $ 0.000329
+0.00%
$ 37,037 $ 10
Jun 19, 7 AM $ 0.000328
-0.69%
$ 37,005 $ 10
Jun 19, 6 AM $ 0.000331
+0.00%
$ 37,318 $ 9
Jun 19, 4 AM $ 0.000332
-0.75%
$ 37,463 $ 10
Jun 19, 3 AM $ 0.000336
+0.00%
$ 37,921 $ 8
Jun 18, 3 PM $ 0.000349
-3.05%
$ 39,326 $ 9
Jun 18, 1 PM $ 0.000365
+0.00%
$ 41,095 $ 6
Jun 18, 5 AM $ 0.000363
-0.72%
$ 40,875 $ 5
Jun 18, 4 AM $ 0.000366
-0.62%
$ 41,257 $ 3
Jun 17, 7 PM $ 0.000436
+0.00%
$ 49,187 $ 330
Jun 17, 6 PM $ 0.000428
+0.00%
$ 48,203 $ 338
Jun 17, 4 PM $ 0.000437
+0.00%
$ 49,267 $ 338
Jun 17, 3 PM $ 0.000437
+0.00%
$ 49,263 $ 334
Jun 17, 8 AM $ 0.000374
-0.64%
$ 42,215 $ 4
Jun 17, 7 AM $ 0.000378
-0.05%
$ 42,564 $ 300
Jun 17, 6 AM $ 0.000378
+0.00%
$ 42,599 $ 300