colony.io Historical Data

CLNY Page 3
Download
Date Close Price change Market cap Trading volume
Dec 31, 2023 $ 0.0211
+0.00%
$ 4.23 million $ 2,310
Dec 30, 2023 $ 0.021
+0.00%
$ -- $ 4,648
Dec 29, 2023 $ 0.021
+1.15%
$ 4.19 million $ 9,310
Dec 28, 2023 $ 0.0207
-2.72%
$ 4.14 million $ 7,917
Dec 27, 2023 $ 0.0213
-4.02%
$ 4.26 million $ 12,874
Dec 26, 2023 $ 0.0222
+2.31%
$ 4.44 million $ 4,431
Dec 25, 2023 $ 0.0217
+0.00%
$ 4.34 million $ 3,987
Dec 24, 2023 $ 0.0215
+0.00%
$ 4.3 million $ 16,098
Dec 23, 2023 $ 0.0215
-5.73%
$ 4.3 million $ 16,098
Dec 22, 2023 $ 0.0228
+1.39%
$ 4.56 million $ 3,395
Dec 21, 2023 $ 0.0225
+0.00%
$ 4.49 million $ 2,294
Dec 19, 2023 $ 0.0225
+0.00%
$ 4.49 million $ 8,249
Dec 18, 2023 $ 0.0225
+2.45%
$ 4.49 million $ 12,065
Dec 17, 2023 $ 0.0219
+0.00%
$ 4.39 million $ 7,687
Dec 14, 2023 $ 0.0218
+0.00%
$ -- $ 9,634
Dec 13, 2023 $ 0.0218
+8.41%
$ 4.35 million $ 30,787
Dec 12, 2023 $ 0.0201
+5.44%
$ 4.01 million $ 36,603
Dec 9, 2023 $ 0.0184
+0.00%
$ -- $ 4,371
Dec 8, 2023 $ 0.0184
+3.50%
$ 3.67 million $ 11,209
Dec 7, 2023 $ 0.0177
+3.04%
$ 3.55 million $ 32,882
Nov 19, 2023 $ 0.0162
+0.00%
$ -- $ 3,110
Nov 18, 2023 $ 0.0162
+0.00%
$ 3.24 million $ 3,110
Nov 12, 2023 $ 0.0165
+0.00%
$ -- $ 4,156
Nov 11, 2023 $ 0.0165
-2.57%
$ 3.31 million $ 18,509
Nov 3, 2023 $ 0.0162
+0.34%
$ 3.24 million $ 6,289
Nov 2, 2023 $ 0.0161
-0.13%
$ 3.22 million $ 6,273
Oct 31, 2023 $ 0.0163
+0.27%
$ -- $ 8,071
Oct 30, 2023 $ 0.0163
+0.41%
$ 3.25 million $ 41,613
Oct 28, 2023 $ 0.0184
+0.15%
$ 3.68 million $ 4,295
Oct 27, 2023 $ 0.0184
+0.05%
$ 3.67 million $ 4,289
Oct 10, 2023 $ 0.0188
-0.21%
$ 3.75 million $ 3,533
Oct 9, 2023 $ 0.0188
-1.18%
$ 3.76 million $ 4,739
Sep 8, 2023 $ 0.0195
+0.44%
$ -- $ 5,167
Sep 7, 2023 $ 0.0194
-0.59%
$ 3.89 million $ 5,141
Sep 6, 2023 $ 0.0201
-0.11%
$ -- $ 4,770
Sep 5, 2023 $ 0.0202
+0.10%
$ 4.03 million $ 4,775
Sep 4, 2023 $ 0.0208
-0.01%
$ -- $ 4,140
Sep 3, 2023 $ 0.0208
-2.27%
$ 4.16 million $ 4,139
Sep 2, 2023 $ 0.0213
-1.94%
$ 4.26 million $ 3,082
Sep 1, 2023 $ 0.0217
-2.31%
$ 4.34 million $ 3,332
Aug 31, 2023 $ 0.0222
-2.16%
$ 4.45 million $ 5,181
Aug 30, 2023 $ 0.0227
-1.93%
$ 4.54 million $ 4,154
Aug 29, 2023 $ 0.0232
-2.09%
$ 4.63 million $ 3,542
Aug 28, 2023 $ 0.0237
+0.08%
$ 4.73 million $ 7,638
Aug 19, 2023 $ 0.031
+0.16%
$ 6.2 million $ 7,425
Aug 18, 2023 $ 0.031
+0.01%
$ 6.19 million $ 7,415
Aug 17, 2023 $ 0.0309
+0.42%
$ 6.19 million $ 7,412
Aug 16, 2023 $ 0.0308
+0.22%
$ 6.17 million $ 7,387
Aug 15, 2023 $ 0.0308
+0.13%
$ 6.15 million $ 7,373
Aug 14, 2023 $ 0.0307
-0.04%
$ 6.15 million $ 7,363