colony.io Historical Data

CLNY Page 2
Download
Date Close Price change Market cap Trading volume
Apr 19, 2024 $ 0.0154
+0.00%
$ -- $ 3,076
Apr 18, 2024 $ 0.0154
-2.98%
$ 3.08 million $ 3,076
Apr 17, 2024 $ 0.0159
+0.00%
$ 3.17 million $ 6,341
Apr 14, 2024 $ 0.0162
+0.00%
$ -- $ 3,935
Apr 13, 2024 $ 0.0162
+2.96%
$ 3.24 million $ 3,935
Apr 12, 2024 $ 0.0158
+0.47%
$ 3.15 million $ 6,360
Apr 11, 2024 $ 0.0157
+0.00%
$ 3.14 million $ 4,501
Apr 9, 2024 $ 0.0163
+0.00%
$ 3.26 million $ 7,420
Apr 8, 2024 $ 0.0163
-0.31%
$ 3.26 million $ 17,404
Apr 6, 2024 $ 0.016
+0.00%
$ -- $ 6,855
Apr 5, 2024 $ 0.016
-1.45%
$ 3.21 million $ 6,855
Apr 4, 2024 $ 0.0163
+2.21%
$ 3.25 million $ 6,926
Mar 21, 2024 $ 0.0159
+0.00%
$ -- $ 3,178
Mar 20, 2024 $ 0.0159
-0.83%
$ 3.18 million $ 3,178
Mar 19, 2024 $ 0.016
+0.36%
$ 3.2 million $ 2,450
Mar 18, 2024 $ 0.016
+0.00%
$ 3.19 million $ 3,193
Mar 13, 2024 $ 0.0167
+0.00%
$ -- $ 10,316
Mar 12, 2024 $ 0.0167
+0.00%
$ 3.33 million $ 10,316
Mar 5, 2024 $ 0.0167
+0.00%
$ -- $ 7,362
Mar 4, 2024 $ 0.0167
+0.00%
$ 3.35 million $ 7,362
Mar 3, 2024 $ 0.0164
+0.00%
$ 3.27 million $ 2,292
Mar 2, 2024 $ 0.0164
+0.00%
$ 3.27 million $ 2,292
Feb 25, 2024 $ 0.0165
+0.00%
$ -- $ 2,314
Feb 24, 2024 $ 0.0165
+0.00%
$ 3.31 million $ 2,314
Feb 23, 2024 $ 0.0166
+0.00%
$ -- $ 3,800
Feb 22, 2024 $ 0.0166
+2.48%
$ 3.31 million $ 30,771
Feb 18, 2024 $ 0.0182
+0.00%
$ 3.63 million $ 6,174
Feb 17, 2024 $ 0.0182
+0.92%
$ 3.63 million $ 13,366
Feb 12, 2024 $ 0.0185
+0.00%
$ -- $ 2,961
Feb 11, 2024 $ 0.0185
+0.00%
$ 3.7 million $ 2,961
Feb 4, 2024 $ 0.0187
+0.00%
$ -- $ 2,992
Feb 3, 2024 $ 0.0187
+0.82%
$ 3.74 million $ 2,992
Feb 2, 2024 $ 0.0185
+0.00%
$ 3.71 million $ 3,925
Feb 1, 2024 $ 0.019
+0.00%
$ 3.79 million $ 3,835
Jan 31, 2024 $ 0.019
+0.00%
$ 3.79 million $ 3,835
Jan 24, 2024 $ 0.0197
+0.00%
$ 3.93 million $ 2,049
Jan 23, 2024 $ 0.0197
-0.48%
$ 3.93 million $ 4,442
Jan 22, 2024 $ 0.0197
+0.00%
$ 3.95 million $ 4,054
Jan 18, 2024 $ 0.0198
+0.00%
$ -- $ 10,512
Jan 17, 2024 $ 0.0198
-0.95%
$ 3.96 million $ 10,512
Jan 15, 2024 $ 0.0207
+0.00%
$ -- $ 4,139
Jan 14, 2024 $ 0.0207
+0.00%
$ 4.14 million $ 4,139
Jan 10, 2024 $ 0.0211
+0.00%
$ 4.22 million $ 2,861
Jan 9, 2024 $ 0.0211
-4.97%
$ 4.22 million $ 26,173
Jan 6, 2024 $ 0.0209
+0.00%
$ -- $ 2,884
Jan 5, 2024 $ 0.0209
+2.02%
$ 4.17 million $ 7,017
Jan 4, 2024 $ 0.0205
-2.05%
$ 4.09 million $ 7,347
Jan 3, 2024 $ 0.0209
+0.00%
$ -- $ 4,181
Jan 2, 2024 $ 0.0209
+0.00%
$ 4.18 million $ 4,181
Jan 1, 2024 $ 0.0211
+0.00%
$ -- $ 2,310