colony.io Historical Data

CLNY Page 11
Download
Date Close Price change Market cap Trading volume
Aug 28, 2022 $ 0.0945
-0.35%
$ 18.91 million $ 107,244
Aug 27, 2022 $ 0.095
+0.04%
$ 19 million $ 107,024
Aug 26, 2022 $ 0.0949
-0.08%
$ 18.98 million $ 110,637
Aug 25, 2022 $ 0.095
+0.52%
$ 19.01 million $ 106,713
Aug 24, 2022 $ 0.0947
-0.81%
$ 18.94 million $ 110,103
Aug 23, 2022 $ 0.0953
+0.25%
$ 19.05 million $ 103,865
Aug 22, 2022 $ 0.0944
-1.59%
$ 18.88 million $ 110,329
Aug 21, 2022 $ 0.0959
+0.18%
$ 19.19 million $ 107,741
Aug 20, 2022 $ 0.0958
+0.32%
$ 19.17 million $ 106,106
Aug 19, 2022 $ 0.0956
-1.28%
$ 19.11 million $ 105,233
Aug 18, 2022 $ 0.0968
-0.67%
$ 19.36 million $ 104,601
Aug 17, 2022 $ 0.0972
+0.21%
$ 19.45 million $ 123,190
Aug 16, 2022 $ 0.097
-1.03%
$ 19.39 million $ 125,912
Aug 15, 2022 $ 0.0976
-0.45%
$ 19.51 million $ 124,722
Aug 14, 2022 $ 0.0978
+0.01%
$ 19.57 million $ 121,603
Aug 13, 2022 $ 0.0981
+0.70%
$ 19.62 million $ 125,479
Aug 12, 2022 $ 0.0973
+0.72%
$ 19.47 million $ 129,320
Aug 11, 2022 $ 0.0966
-0.37%
$ 19.32 million $ 129,491
Aug 10, 2022 $ 0.0971
+0.28%
$ 19.41 million $ 118,341
Aug 9, 2022 $ 0.0968
+2.17%
$ 19.37 million $ 110,820
Aug 8, 2022 $ 0.0948
-1.41%
$ 18.96 million $ 116,825
Aug 7, 2022 $ 0.0971
+0.35%
$ 19.41 million $ 125,426
Aug 6, 2022 $ 0.0971
+0.23%
$ 19.41 million $ 129,803
Aug 5, 2022 $ 0.0969
-1.30%
$ 19.37 million $ 131,469
Aug 4, 2022 $ 0.0981
+0.60%
$ 19.63 million $ 129,282
Aug 3, 2022 $ 0.0977
-1.64%
$ 19.53 million $ 129,550
Aug 2, 2022 $ 0.0992
-0.21%
$ 19.84 million $ 120,659
Aug 1, 2022 $ 0.0994
-0.37%
$ 19.88 million $ 126,153
Jul 31, 2022 $ 0.0994
+0.26%
$ 19.89 million $ 130,317
Jul 30, 2022 $ 0.099
+0.98%
$ 19.8 million $ 134,650
Jul 29, 2022 $ 0.0998
+1.86%
$ 19.96 million $ 131,937
Jul 28, 2022 $ 0.098
-0.70%
$ 19.61 million $ 134,628
Jul 27, 2022 $ 0.0987
+1.17%
$ 19.75 million $ 128,115
Jul 26, 2022 $ 0.0976
-1.01%
$ 19.53 million $ 127,485
Jul 25, 2022 $ 0.0985
-0.22%
$ 19.7 million $ 122,129
Jul 24, 2022 $ 0.0989
+0.58%
$ 19.78 million $ 131,138
Jul 23, 2022 $ 0.0983
+0.46%
$ 19.66 million $ 127,577
Jul 22, 2022 $ 0.0981
+0.24%
$ 19.63 million $ 125,775
Jul 21, 2022 $ 0.0976
-0.50%
$ 19.53 million $ 128,805
Jul 20, 2022 $ 0.0983
+0.10%
$ 19.65 million $ 133,524
Jul 19, 2022 $ 0.0983
+0.39%
$ 19.65 million $ 134,063
Jul 18, 2022 $ 0.0981
-8.68%
$ -- $ 133,571
Download