Colony Historical Data

CLY Page 9
Download
Date Close Price change Market cap Trading volume
Jun 5, 9 PM $ 0.000375
+1.69%
$ 42,312 $ 507
Jun 5, 8 PM $ 0.000358
-0.04%
$ 40,406 $ 473
Jun 5, 7 PM $ 0.000358
-2.49%
$ 40,346 $ 472
Jun 5, 6 PM $ 0.000375
-0.28%
$ 42,235 $ 487
Jun 5, 5 PM $ 0.000376
-0.74%
$ 42,353 $ 486
Jun 5, 3 PM $ 0.000373
+0.00%
$ 42,097 $ 485
Jun 5, 1 PM $ 0.000382
+1.12%
$ 43,121 $ 500
Jun 5, 12 PM $ 0.00038
-0.75%
$ 42,842 $ 496
Jun 5, 11 AM $ 0.000383
-0.11%
$ 43,206 $ 508
Jun 5, 8 AM $ 0.000393
-0.09%
$ 44,313 $ 509
Jun 5, 7 AM $ 0.000391
+1.25%
$ 44,027 $ 509
Jun 5, 6 AM $ 0.000386
-1.97%
$ 43,481 $ 508
Jun 5, 5 AM $ 0.000393
-3.47%
$ 44,360 $ 520
Jun 5, 4 AM $ 0.000393
-0.38%
$ 44,358 $ 508
Jun 5, 3 AM $ 0.000399
-0.86%
$ 44,928 $ 510
Jun 5, 2 AM $ 0.000403
-1.22%
$ 45,464 $ 516
Jun 5, 1 AM $ 0.000416
+0.00%
$ 46,853 $ 526
Jun 4, 10 PM $ 0.00041
-3.99%
$ 46,234 $ 527
Jun 4, 9 PM $ 0.000429
-1.37%
$ 48,420 $ 17
Jun 4, 6 PM $ 0.000438
-0.10%
$ 49,415 $ 17
Jun 4, 5 PM $ 0.000435
+0.00%
$ 49,097 $ 17
Jun 4, 12 PM $ 0.000438
+0.70%
$ 49,413 $ 19
Jun 4, 11 AM $ 0.000431
+0.18%
$ 48,559 $ 18
Jun 4, 10 AM $ 0.000433
+0.24%
$ 48,776 $ 18
Jun 4, 9 AM $ 0.000431
-1.58%
$ 48,539 $ 18
Jun 4, 8 AM $ 0.000437
-1.11%
$ 49,310 $ 16
Jun 4, 7 AM $ 0.000442
+0.00%
$ 49,793 $ 16
Jun 4, 5 AM $ 0.000445
-0.34%
$ 50,127 $ 16
Jun 4, 3 AM $ 0.000451
+2.45%
$ 50,821 $ 17
Jun 4, 2 AM $ 0.000437
-0.83%
$ 49,230 $ 14
Jun 4, 1 AM $ 0.000443
-1.57%
$ 49,956 $ 12
Jun 3, 9 PM $ 0.000455
+1.53%
$ 51,322 $ 13
Jun 3, 8 PM $ 0.00045
-0.77%
$ 50,729 $ 11
Jun 3, 4 PM $ 0.000456
-1.46%
$ 51,367 $ 11
Jun 3, 3 PM $ 0.000465
+0.00%
$ 52,463 $ 10
Jun 3, 11 AM $ 0.000468
+0.35%
$ 52,773 $ 13
Jun 3, 10 AM $ 0.000468
+0.00%
$ 52,748 $ 12
Jun 3, 5 AM $ 0.000462
+1.21%
$ 52,127 $ 42
Jun 3, 3 AM $ 0.000455
-0.04%
$ 51,251 $ 40
Jun 3, 1 AM $ 0.000462
+0.02%
$ 52,051 $ 42
Jun 2, 11 PM $ 0.000457
-0.21%
$ 51,560 $ 40
Jun 2, 10 PM $ 0.000458
-2.51%
$ 51,671 $ 40
Jun 2, 7 PM $ 0.000463
-0.92%
$ 52,181 $ 39
Jun 2, 3 PM $ 0.00047
-1.82%
$ 53,017 $ 39
Jun 2, 2 PM $ 0.000477
-1.61%
$ 53,799 $ 45
Jun 2, 9 AM $ 0.000488
-0.16%
$ 54,980 $ 47
Jun 2, 8 AM $ 0.000491
+0.00%
$ 55,313 $ 50
Jun 2, 7 AM $ 0.00049
-0.12%
$ 55,263 $ 20
Jun 2, 6 AM $ 0.000492
+0.00%
$ 55,430 $ 20
Jun 2, 2 AM $ 0.000492
-1.61%
$ 55,471 $ 21