Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

colony.io Historical Data

CLNY Page 10
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Oct 17, 2022 $0.0526
-58.14%
$10.52 million $27,747
Oct 16, 2022 $0.0526
-58.05%
$10.52 million $25,022
Oct 15, 2022 $0.0524
-58.20%
$10.48 million $28,161
Oct 14, 2022 $0.0519
-58.54%
$10.39 million $27,767
Oct 13, 2022 $0.0527
-57.97%
$10.53 million $28,832
Oct 12, 2022 $0.0521
-58.41%
$10.42 million $29,572
Oct 11, 2022 $0.0526
-58.09%
$10.53 million $24,535
Oct 10, 2022 $0.0523
-58.19%
$10.45 million $29,182
Oct 9, 2022 $0.0525
-56.02%
$10.51 million $28,678
Oct 8, 2022 $0.053
-55.13%
$10.6 million $27,586
Oct 7, 2022 $0.0537
-54.73%
$10.75 million $29,386
Oct 6, 2022 $0.0538
-54.85%
$10.77 million $25,644
Oct 5, 2022 $0.0538
-54.50%
$10.77 million $26,245
Oct 4, 2022 $0.0536
-54.70%
$10.71 million $28,815
Oct 3, 2022 $0.0535
-54.96%
$10.71 million $27,579
Oct 2, 2022 $0.0533
-55.19%
$10.67 million $26,872
Oct 1, 2022 $0.0531
-54.84%
$10.62 million $25,319
Sep 30, 2022 $0.0534
-54.46%
$10.68 million $29,349
Sep 29, 2022 $0.0531
-55.17%
$10.62 million $27,421
Sep 28, 2022 $0.0535
-55.49%
$10.7 million $24,368
Sep 27, 2022 $0.0541
-52.35%
$10.82 million $26,876
Sep 26, 2022 $0.0536
-49.42%
$10.72 million $28,165
Sep 25, 2022 $0.0534
-49.90%
$10.68 million $27,503
Sep 24, 2022 $0.0541
-49.28%
$10.83 million $26,495
Sep 23, 2022 $0.0548
-48.35%
$10.97 million $23,703
Sep 22, 2022 $0.0542
-52.03%
$10.84 million $25,315
Sep 21, 2022 $0.0552
-47.99%
$-- $26,408
Sep 20, 2022 $0.0554
-48.31%
$11.08 million $27,347
Sep 19, 2022 $0.0557
-48.02%
$11.15 million $30,981
Sep 18, 2022 $0.0549
-48.79%
$10.98 million $24,502
Sep 17, 2022 $0.0559
-47.78%
$11.17 million $28,012
Sep 16, 2022 $0.056
-47.71%
$11.2 million $28,684
Sep 15, 2022 $0.0567
-47.13%
$11.33 million $29,245
Sep 14, 2022 $0.0572
-46.60%
$11.44 million $28,023
Sep 13, 2022 $0.0573
-46.46%
$11.47 million $28,215
Sep 12, 2022 $0.0563
-47.32%
$11.26 million $28,866
Sep 11, 2022 $0.0565
-47.33%
$11.31 million $28,100
Sep 10, 2022 $0.0587
-45.20%
$11.73 million $30,949
Sep 9, 2022 $0.0582
-45.22%
$11.65 million $30,194
Sep 8, 2022 $0.0591
-43.82%
$11.81 million $26,973
Sep 7, 2022 $0.0602
-43.14%
$12.04 million $29,492
Sep 6, 2022 $0.106
-0.73%
$21.21 million $21,995
Sep 5, 2022 $0.0592
-43.87%
$11.85 million $28,197
Sep 4, 2022 $0.0605
-42.99%
$12.1 million $29,652
Sep 3, 2022 $0.0603
-42.82%
$12.05 million $24,734
Sep 2, 2022 $0.0602
-42.69%
$12.05 million $30,265
Sep 1, 2022 $0.0625
-32.74%
$12.5 million $32,761
Aug 31, 2022 $0.093
-1.88%
$18.6 million $90,654
Aug 30, 2022 $0.095
-1.25%
$19 million $108,421
Aug 29, 2022 $0.0962
+1.92%
$19.24 million $107,342