Colony Historical Data

CLY Page 6
Download
Date Close Price change Market cap Trading volume
Mar 27, 8 PM $ 0.000678
-0.06%
$ 76,382 $ 9,066
Mar 27, 7 PM $ 0.000678
+0.01%
$ 76,429 $ 9,761
Mar 27, 6 PM $ 0.000678
-0.40%
$ 76,419 $ 9,836
Mar 27, 5 PM $ 0.000681
-0.28%
$ 76,724 $ 10,105
Mar 27, 4 PM $ 0.000682
-0.55%
$ 76,921 $ 10,438
Mar 27, 3 PM $ 0.000686
-0.92%
$ 77,348 $ 12,145
Mar 27, 2 PM $ 0.00068
-0.35%
$ 76,639 $ 12,362
Mar 27, 1 PM $ 0.000682
-2.27%
$ 76,892 $ 12,422
Mar 27, 12 PM $ 0.000708
-0.28%
$ 79,824 $ 12,771
Mar 27, 11 AM $ 0.00071
-3.97%
$ 80,045 $ 12,844
Mar 27, 10 AM $ 0.000737
+0.90%
$ 83,080 $ 13,122
Mar 27, 9 AM $ 0.00073
-1.16%
$ 82,339 $ 13,098
Mar 27, 8 AM $ 0.000739
-3.28%
$ 83,321 $ 13,742
Mar 27, 7 AM $ 0.000764
-1.77%
$ 86,145 $ 14,472
Mar 27, 6 AM $ 0.000778
-1.00%
$ 87,694 $ 14,902
Mar 27, 5 AM $ 0.000786
-12.93%
$ 88,581 $ 15,312
Mar 27, 4 AM $ 0.000902
-1.13%
$ 101,741 $ 17,894
Mar 27, 3 AM $ 0.000913
+0.00%
$ 102,908 $ 19,609
Mar 27, 2 AM $ 0.000913
-0.10%
$ 102,905 $ 19,671
Mar 27, 1 AM $ 0.000914
-2.28%
$ 103,008 $ 20,373
Mar 27, 12 AM $ 0.000935
+1.01%
$ 105,410 $ 22,562
Mar 26, 11 PM $ 0.000926
-0.26%
$ 104,352 $ 22,549
Mar 26, 10 PM $ 0.000927
+0.63%
$ 104,495 $ 22,691
Mar 26, 9 PM $ 0.000921
+0.48%
$ 103,841 $ 23,119
Mar 26, 8 PM $ 0.000917
-0.25%
$ 103,340 $ 64,934
Mar 26, 7 PM $ 0.00092
-3.09%
$ 103,712 $ 66,390
Mar 26, 6 PM $ 0.000949
-1.41%
$ 107,019 $ 67,285
Mar 26, 5 PM $ 0.000959
-0.65%
$ 108,163 $ 69,312
Mar 26, 4 PM $ 0.000967
-0.63%
$ 109,051 $ 101,184
Mar 26, 3 PM $ 0.000973
+0.89%
$ 109,739 $ 101,429
Mar 26, 2 PM $ 0.000965
-0.37%
$ 108,768 $ 98,851
Mar 26, 1 PM $ 0.000967
+0.58%
$ 109,072 $ 98,869
Mar 26, 12 PM $ 0.000962
-0.55%
$ 108,446 $ 99,149
Mar 26, 11 AM $ 0.000968
+1.65%
$ 109,083 $ 98,957
Mar 26, 10 AM $ 0.000952
+0.20%
$ 107,313 $ 96,346
Mar 26, 9 AM $ 0.000951
+0.24%
$ 107,180 $ 96,282
Mar 26, 8 AM $ 0.00095
+6.72%
$ 107,139 $ 48,986
Mar 26, 7 AM $ 0.00089
-0.14%
$ 100,389 $ 52,741
Mar 26, 6 AM $ 0.000893
-3.55%
$ 100,620 $ 52,654
Mar 26, 5 AM $ 0.000925
-2.30%
$ 104,324 $ 53,725
Mar 26, 4 AM $ 0.000851
-1.63%
$ 95,899 $ 45,062
Mar 26, 3 AM $ 0.000865
-3.53%
$ 97,520 $ 38,409
Mar 26, 2 AM $ 0.000897
-0.12%
$ 101,087 $ 45,927
Mar 26, 1 AM $ 0.000895
+1.57%
$ 100,899 $ 45,332
Mar 26, 12 AM $ 0.000882
-1.03%
$ 99,464 $ 44,403
Mar 25, 11 PM $ 0.000891
-9.50%
$ 100,501 $ 44,890
Mar 25, 4 PM $ 0.00576
-11.92%
$ 649,707 $ 2,523
Mar 25, 3 PM $ 0.00654
+1.61%
$ 737,634 $ 11,728
Mar 25, 2 PM $ 0.00643
+0.49%
$ 725,171 $ 9,380
Mar 25, 1 PM $ 0.0064
+6.28%
$ 721,648 $ 9,203