Colony Historical Data

CLY
Download
Date Close Price change Market cap Trading volume
Mar 30 $ 0.00068
+9.58%
$ 76,623 $ 21,322
Mar 23 $ 0.00062
-90.34%
$ 69,928 $ 95,489
Mar 16 $ 0.00642
+4.54%
$ 723,776 $ 15,515
Mar 9 $ 0.00614
+3.68%
$ 692,322 $ 312,772
Mar 2 $ 0.00617
-5.88%
$ 674,165 $ 637,295
Feb 23 $ 0.00655
-49.42%
$ 738,450 $ 735,285
Feb 16 $ 0.0135
+5.27%
$ 1.46 million $ 614,306
Feb 9 $ 0.0133
+13.72%
$ 1.44 million $ 614,148
Feb 2 $ 0.0119
-17.95%
$ 1.31 million $ 615,788
Jan 26 $ 0.0148
-24.09%
$ 1.63 million $ 518,620
Jan 19 $ 0.0204
-20.09%
$ 2.21 million $ 614,173
Jan 12 $ 0.027
-6.54%
$ 2.88 million $ 618,120
Jan 5 $ 0.0291
-6.77%
$ 3.26 million $ 617,808
Dec 29 $ 0.0303
+5.87%
$ 3.53 million $ 619,377
Dec 22 $ 0.0282
+0.49%
$ 3.23 million $ 615,840
Dec 15 $ 0.0286
-6.21%
$ 3.16 million $ 635,861
Dec 8 $ 0.0311
-3.71%
$ 3.44 million $ 642,775
Dec 1 $ 0.0316
+4.17%
$ 3.63 million $ 626,062
Nov 24 $ 0.0316
-6.65%
$ 3.42 million $ 639,690
Nov 17 $ 0.0339
-7.32%
$ 3.81 million $ 634,027
Nov 10 $ 0.0353
-16.29%
$ 4.12 million $ 625,098
Nov 3 $ 0.0422
-3.21%
$ 4.76 million $ 643,137
Oct 27 $ 0.0438
-11.78%
$ 4.91 million $ 532,335
Oct 20 $ 0.0465
-8.40%
$ 5.6 million $ 539,150
Oct 13 $ 0.051
-8.80%
$ 5.72 million $ 644,639
Oct 6 $ 0.0542
-32.22%
$ 6.3 million $ 646,104
Sep 29 $ 0.079
-9.32%
$ 9.02 million $ 648,999
Sep 22 $ 0.0845
-13.97%
$ 9.81 million $ 652,102
Sep 15 $ 0.1
+3.29%
$ 11.07 million $ 664,963
Sep 8 $ 0.0972
+12.70%
$ 10.94 million $ 664,086
Sep 1 $ 0.0849
+9.36%
$ 9.72 million $ 645,559
Aug 25 $ 0.0778
-4.16%
$ 8.75 million $ 648,245
Aug 18 $ 0.0786
+43.46%
$ 9.16 million $ 665,537
Aug 11 $ 0.0548
+2.76%
$ 6.18 million $ 734,987
Aug 4 $ 0.0548
+8.14%
$ 6 million $ 630,135
Jul 28 $ 0.0508
-14.54%
$ 5.72 million $ 735,625
Jul 21 $ 0.0581
-11.98%
$ 6.69 million $ 338,744
Jul 14 $ 0.065
+8.56%
$ 7.44 million $ 635,526
Jul 7 $ 0.058
+4.34%
$ 6.74 million $ 633,279
Jun 30 $ 0.055
+1.88%
$ 6.27 million $ 631,152
Jun 23 $ 0.0505
+7.03%
$ 6.08 million $ 628,136
Jun 16 $ 0.0496
-11.61%
$ 5.32 million $ 630,043
Jun 9 $ 0.0567
-7.88%
$ 6.33 million $ 572,468
Jun 2 $ 0.0581
-0.35%
$ 6.93 million $ 60,722
May 26 $ 0.0583
-20.94%
$ 6.57 million $ 63,983
May 19 $ 0.0747
+4.87%
$ 8.31 million $ 56,635
May 12 $ 0.07
-6.71%
$ 8.03 million $ 46,745
May 5 $ 0.0786
+12.30%
$ 8.46 million $ 61,758
Apr 28 $ 0.07
-14.29%
$ 7.89 million $ 57,596
Apr 21 $ 0.0817
+6.78%
$ 9.2 million $ 65,617
Download