colony.io Historical Data

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