colony.io Historical Data

CLNY
Download
Date Close Price change Market cap Trading volume
Jun 2025 $ 0.00621
-0.09%
$ -- $ 2,010
May 2025 $ 0.00622
+0.00%
$ 1.24 million $ 1,896
Apr 2025 $ 0.00644
+0.00%
$ -- $ 55
Jan 2025 $ 0.00912
-3.37%
$ -- $ 9,754
Oct 2024 $ 0.0117
+0.00%
$ -- $ 5,106
Sep 2024 $ 0.0117
+35.33%
$ 2.35 million $ 159,749
Jul 2024 $ 0.00867
+9.92%
$ -- $ 39,816
Jun 2024 $ 0.00759
+0.00%
$ -- $ 6,068
May 2024 $ 0.00766
-47.90%
$ -- $ 250,119
Apr 2024 $ 0.015
-6.05%
$ -- $ 99,584
Mar 2024 $ 0.0159
-2.96%
$ -- $ 51,941
Feb 2024 $ 0.0165
-12.88%
$ -- $ 78,407
Jan 2024 $ 0.019
-10.24%
$ 3.79 million $ 100,635
Dec 2023 $ 0.0211
+22.82%
$ 4.23 million $ 236,852
Nov 2023 $ 0.0162
+0.49%
$ -- $ 41,448
Oct 2023 $ 0.0163
-14.32%
$ -- $ 66,540
Sep 2023 $ 0.0195
-12.19%
$ -- $ 34,544
Aug 2023 $ 0.0222
-27.72%
$ 4.45 million $ 160,611
Jul 2023 $ 0.0308
-0.01%
$ 6.15 million $ 228,567
Jun 2023 $ 0.0308
-2.36%
$ 6.11 million $ 222,969
May 2023 $ 0.0313
-10.37%
$ 6.22 million $ 259,025
Apr 2023 $ 0.0351
-4.79%
$ 6.98 million $ 250,040
Mar 2023 $ 0.0374
+1.97%
$ 7.43 million $ 252,505
Feb 2023 $ 0.0369
-10.58%
$ 7.33 million $ 2.81 million
Jan 2023 $ 0.0413
-1.78%
$ 8.2 million $ 5.38 million
Dec 2022 $ 0.042
-7.82%
$ 8.35 million $ 966,250
Nov 2022 $ 0.0458
-63.67%
$ 9.15 million $ 1.31 million
Oct 2022 $ 0.0504
-57.17%
$ 10.08 million $ 849,625
Sep 2022 $ 0.0534
-42.51%
$ 23.53 million $ 832,789
Aug 2022 $ 0.093
-6.81%
$ 18.6 million $ 3.6 million
Jul 2022 $ 0.0994
-7.46%
$ 19.89 million $ 1.82 million
Download