Colony Historical Data

CLY Page 7
Download
Date Close Price change Market cap Trading volume
Jun 17, 6 AM $ 0.000378
+0.00%
$ 42,599 $ 300
Jun 17, 2 AM $ 0.000382
+0.60%
$ 43,057 $ 300
Jun 17, 1 AM $ 0.000379
+0.61%
$ 42,701 $ 299
Jun 16, 11 PM $ 0.000376
+0.01%
$ 42,412 $ 49
Jun 16, 9 PM $ 0.000368
-0.49%
$ 41,541 $ 46
Jun 16, 8 PM $ 0.00037
+1.00%
$ 41,711 $ 12
Jun 16, 7 PM $ 0.000367
+0.13%
$ 41,406 $ 12
Jun 16, 2 PM $ 0.000429
-0.18%
$ 48,340 $ 15
Jun 16, 1 PM $ 0.000428
+0.00%
$ 48,302 $ 10
Jun 16, 8 AM $ 0.000397
+0.44%
$ 44,780 $ 11
Jun 16, 7 AM $ 0.000392
-0.05%
$ 44,239 $ 10
Jun 16, 4 AM $ 0.000381
+0.00%
$ 42,996 $ 13
Jun 16, 2 AM $ 0.000382
-0.06%
$ 43,055 $ 12
Jun 15, 11 PM $ 0.000383
+0.00%
$ 43,201 $ 12
Jun 15, 10 PM $ 0.000384
-0.65%
$ 43,299 $ 12
Jun 15, 9 PM $ 0.000389
+0.00%
$ 43,829 $ 14
Jun 15, 8 PM $ 0.000388
+0.00%
$ -- $ 14
Jun 15, 7 PM $ 0.000377
+0.00%
$ 42,495 $ 14
Jun 15, 4 PM $ 0.000377
+0.50%
$ 42,533 $ 14
Jun 15, 3 PM $ 0.000376
+0.00%
$ 42,335 $ 13
Jun 15, 1 PM $ 0.000372
+0.00%
$ 41,917 $ 14
Jun 15, 11 AM $ 0.00037
+1.38%
$ 41,676 $ 13
Jun 15, 7 AM $ 0.000363
+0.00%
$ 40,944 $ 26
Jun 15, 6 AM $ 0.000363
+0.00%
$ 40,949 $ 22
Jun 15, 12 AM $ 0.000362
+0.00%
$ 40,850 $ 22
Jun 14, 11 PM $ 0.000362
+0.00%
$ 40,809 $ 22
Jun 14, 10 PM $ 0.00036
+0.06%
$ 40,560 $ 21
Jun 14, 9 PM $ 0.000358
+3.35%
$ 40,412 $ 20
Jun 14, 6 PM $ 0.000343
-1.39%
$ 38,646 $ 18
Jun 14, 5 PM $ 0.000348
-0.15%
$ 39,207 $ 16
Jun 14, 2 PM $ 0.00035
-0.82%
$ 39,416 $ 17
Jun 14, 1 PM $ 0.000353
-0.45%
$ 39,828 $ 16
Jun 14, 12 PM $ 0.000356
+0.00%
$ 40,176 $ 16
Jun 14, 10 AM $ 0.000358
+0.00%
$ -- $ 1
Jun 14, 9 AM $ 0.000356
+0.00%
$ 40,188 $ 1
Jun 13, 9 PM $ 0.000362
+0.00%
$ 40,847 $ 5
Jun 13, 3 PM $ 0.00036
+0.46%
$ 40,635 $ 5
Jun 12, 4 PM $ 0.000358
+0.00%
$ -- $ 5
Jun 12, 3 PM $ 0.000357
+0.24%
$ 40,231 $ 5
Jun 12, 2 PM $ 0.000355
+1.38%
$ 40,076 $ 5
Jun 12, 7 AM $ 0.000353
+0.00%
$ 39,768 $ 2
Jun 12, 6 AM $ 0.000353
-0.07%
$ 39,772 $ 2
Jun 11, 6 PM $ 0.000357
+0.33%
$ 40,282 $ 14
Jun 11, 5 PM $ 0.000349
-0.19%
$ 39,340 $ 13
Jun 11, 4 AM $ 0.000353
-0.14%
$ 39,792 $ 33
Jun 11, 3 AM $ 0.000353
+1.01%
$ 39,803 $ 23
Jun 11, 1 AM $ 0.000349
+1.56%
$ 39,366 $ 22
Jun 10, 10 PM $ 0.000341
+0.00%
$ 38,412 $ 21
Jun 10, 9 PM $ 0.000341
-2.17%
$ 38,420 $ 21
Jun 10, 5 PM $ 0.000349
-0.33%
$ 39,350 $ 19