colony.io Historical Data

CLNY Page 5
Download
Date Close Price change Market cap Trading volume
Jun 24, 2023 $ 0.0307
-0.08%
$ 6.1 million $ 7,365
Jun 23, 2023 $ 0.0308
+0.07%
$ 6.11 million $ 7,374
Jun 22, 2023 $ 0.0308
-0.08%
$ 6.11 million $ 7,373
Jun 21, 2023 $ 0.0307
-0.04%
$ 6.1 million $ 7,367
Jun 20, 2023 $ 0.0307
+0.18%
$ 6.1 million $ 7,363
Jun 19, 2023 $ 0.0307
-0.27%
$ 6.09 million $ 7,354
Jun 18, 2023 $ 0.0308
+0.06%
$ 6.11 million $ 7,375
Jun 17, 2023 $ 0.0308
+0.07%
$ 6.11 million $ 7,372
Jun 16, 2023 $ 0.0308
+0.01%
$ 6.1 million $ 7,367
Jun 15, 2023 $ 0.0307
-0.02%
$ 6.1 million $ 7,366
Jun 14, 2023 $ 0.0308
+0.38%
$ 6.1 million $ 7,368
Jun 13, 2023 $ 0.0306
-0.08%
$ 6.08 million $ 7,457
Jun 12, 2023 $ 0.0307
-0.66%
$ 6.09 million $ 7,230
Jun 11, 2023 $ 0.0308
+0.74%
$ 6.11 million $ 6,820
Jun 10, 2023 $ 0.0304
-1.03%
$ 6.03 million $ 7,449
Jun 9, 2023 $ 0.0306
-0.84%
$ 6.08 million $ 7,236
Jun 8, 2023 $ 0.0309
-0.83%
$ 6.14 million $ 8,072
Jun 7, 2023 $ 0.031
-0.68%
$ 6.16 million $ 7,327
Jun 6, 2023 $ 0.0311
-1.88%
$ 6.17 million $ 7,670
Jun 5, 2023 $ 0.0317
+0.45%
$ 6.29 million $ 7,397
Jun 4, 2023 $ 0.0316
+0.53%
$ 6.27 million $ 8,518
Jun 3, 2023 $ 0.0317
+1.00%
$ 6.29 million $ 7,291
Jun 2, 2023 $ 0.0315
-0.58%
$ 6.25 million $ 7,228
Jun 1, 2023 $ 0.0316
+0.16%
$ 6.26 million $ 8,003
May 31, 2023 $ 0.0313
-0.11%
$ 6.22 million $ 6,714
May 30, 2023 $ 0.0313
+0.07%
$ 6.22 million $ 7,368
May 29, 2023 $ 0.0316
-0.67%
$ 6.28 million $ 7,082
May 28, 2023 $ 0.0316
-1.43%
$ 6.28 million $ 7,015
May 27, 2023 $ 0.032
+0.59%
$ 6.36 million $ 7,873
May 26, 2023 $ 0.0316
-0.46%
$ 6.28 million $ 8,323
May 25, 2023 $ 0.0316
-1.27%
$ 6.28 million $ 15,732
May 24, 2023 $ 0.0318
+1.37%
$ 6.32 million $ 7,734
May 23, 2023 $ 0.0318
-0.34%
$ 6.3 million $ 7,464
May 22, 2023 $ 0.0317
+0.22%
$ 6.3 million $ 7,011
May 21, 2023 $ 0.0319
+0.32%
$ 6.33 million $ 7,129
May 20, 2023 $ 0.0322
-1.37%
$ 6.39 million $ 7,964
May 19, 2023 $ 0.0326
+1.78%
$ 6.47 million $ 7,442
May 18, 2023 $ 0.0319
-1.80%
$ 6.33 million $ 8,246
May 17, 2023 $ 0.0321
-0.96%
$ 6.37 million $ 7,508
May 16, 2023 $ 0.0326
+0.93%
$ 6.46 million $ 8,154
May 15, 2023 $ 0.0324
-4.18%
$ 6.42 million $ 7,070
May 14, 2023 $ 0.0338
+0.53%
$ 6.7 million $ 7,575
May 13, 2023 $ 0.0333
+2.27%
$ 6.61 million $ 8,290
May 12, 2023 $ 0.0324
-1.23%
$ 6.42 million $ 12,086
May 11, 2023 $ 0.0325
-0.51%
$ 6.45 million $ 7,832
May 10, 2023 $ 0.0328
+0.20%
$ 6.51 million $ 8,306
May 9, 2023 $ 0.0335
+0.00%
$ 6.65 million $ 11,232
May 8, 2023 $ 0.0336
-0.59%
$ 6.66 million $ 7,836
May 7, 2023 $ 0.0337
+0.06%
$ 6.68 million $ 8,286
May 6, 2023 $ 0.0339
+0.51%
$ 6.72 million $ 8,331