Colony Historical Data

CLY Page 8
Download
Date Close Price change Market cap Trading volume
Jun 10, 4 PM $ 0.00035
+0.00%
$ 39,508 $ 19
Jun 10, 3 PM $ 0.000352
-0.29%
$ 39,633 $ 20
Jun 10, 1 PM $ 0.000354
+0.57%
$ 39,921 $ 20
Jun 10, 12 PM $ 0.000352
+1.44%
$ 39,718 $ 20
Jun 10, 9 AM $ 0.000348
-0.24%
$ 39,225 $ 16
Jun 10, 8 AM $ 0.00035
-0.47%
$ 39,409 $ 5
Jun 10, 5 AM $ 0.000353
-0.07%
$ 39,811 $ 6
Jun 10, 4 AM $ 0.000353
+0.00%
$ 39,845 $ 5
Jun 9, 8 PM $ 0.000358
+0.00%
$ 40,389 $ 7
Jun 9, 7 PM $ 0.000357
+0.02%
$ 40,301 $ 16
Jun 9, 6 PM $ 0.000356
+0.00%
$ 40,117 $ 16
Jun 9, 5 PM $ 0.000356
+2.17%
$ 40,119 $ 15
Jun 9, 4 PM $ 0.00035
-1.01%
$ 39,442 $ 14
Jun 9, 2 PM $ 0.000354
-1.10%
$ 39,866 $ 25
Jun 9, 10 AM $ 0.000362
+0.00%
$ 40,778 $ 26
Jun 9, 5 AM $ 0.000365
-6.86%
$ 41,121 $ 26
Jun 9, 12 AM $ 0.000357
-0.95%
$ 40,293 $ 27
Jun 8, 6 PM $ 0.000367
+0.00%
$ 41,427 $ 23
Jun 8, 4 PM $ 0.000367
+0.00%
$ 41,399 $ 22
Jun 8, 3 PM $ 0.000366
-0.01%
$ 41,301 $ 13
Jun 8, 11 AM $ 0.000381
+6.03%
$ 42,994 $ 14
Jun 8, 10 AM $ 0.000359
+0.00%
$ 40,443 $ 12
Jun 8, 7 AM $ 0.000356
+0.00%
$ 40,132 $ 12
Jun 8, 5 AM $ 0.000354
-0.54%
$ 39,936 $ 12
Jun 8, 4 AM $ 0.000357
-0.12%
$ 40,225 $ 11
Jun 8, 1 AM $ 0.000359
-0.84%
$ 40,522 $ 11
Jun 7, 11 PM $ 0.00037
+0.00%
$ 41,765 $ 11
Jun 7, 10 PM $ 0.000368
+2.24%
$ 41,480 $ 9
Jun 7, 7 PM $ 0.000352
-1.61%
$ 39,648 $ 7
Jun 7, 12 PM $ 0.000372
+3.45%
$ 41,951 $ 6
Jun 7, 10 AM $ 0.000362
+0.00%
$ 40,844 $ 6
Jun 7, 8 AM $ 0.000366
+0.00%
$ 41,277 $ 8
Jun 7, 1 AM $ 0.000366
+1.29%
$ 41,304 $ 21
Jun 6, 3 PM $ 0.000358
-1.89%
$ 40,330 $ 46
Jun 6, 2 PM $ 0.000364
+0.00%
$ 41,086 $ 46
Jun 6, 1 PM $ 0.000363
-0.08%
$ 40,953 $ 46
Jun 6, 12 PM $ 0.000363
+0.27%
$ 40,872 $ 46
Jun 6, 10 AM $ 0.000357
-2.30%
$ 40,257 $ 45
Jun 6, 9 AM $ 0.000365
+0.89%
$ 41,152 $ 44
Jun 6, 8 AM $ 0.000359
+0.09%
$ 40,504 $ 43
Jun 6, 7 AM $ 0.000359
+0.19%
$ 40,505 $ 42
Jun 6, 6 AM $ 0.000354
+0.80%
$ 39,913 $ 50
Jun 6, 5 AM $ 0.000351
+3.88%
$ 39,599 $ 50
Jun 6, 4 AM $ 0.000339
-3.67%
$ 38,219 $ 47
Jun 6, 3 AM $ 0.000353
-1.87%
$ 39,755 $ 45
Jun 6, 2 AM $ 0.000361
-0.71%
$ 40,666 $ 45
Jun 6, 1 AM $ 0.000364
-1.48%
$ 41,057 $ 46
Jun 6, 12 AM $ 0.000369
+2.93%
$ 41,619 $ 45
Jun 5, 11 PM $ 0.000358
-2.23%
$ 40,394 $ 43
Jun 5, 10 PM $ 0.000365
-2.74%
$ 41,198 $ 43