colony.io Historical Data

CLNY Page 6
Download
Date Close Price change Market cap Trading volume
May 5, 2023 $ 0.0336
-2.50%
$ 6.67 million $ 9,915
May 4, 2023 $ 0.0341
-0.79%
$ 6.76 million $ 8,234
May 3, 2023 $ 0.0343
-0.16%
$ 6.81 million $ 7,732
May 2, 2023 $ 0.0342
-1.27%
$ 6.79 million $ 9,323
May 1, 2023 $ 0.0346
-1.06%
$ 6.86 million $ 8,216
Apr 30, 2023 $ 0.0351
+0.49%
$ 6.98 million $ 9,128
Apr 29, 2023 $ 0.035
+0.61%
$ 6.94 million $ 8,490
Apr 28, 2023 $ 0.0346
-0.74%
$ 6.87 million $ 8,448
Apr 27, 2023 $ 0.0348
+0.11%
$ 6.9 million $ 9,476
Apr 26, 2023 $ 0.035
+1.38%
$ 6.95 million $ 7,791
Apr 25, 2023 $ 0.0347
-0.46%
$ 6.88 million $ 8,519
Apr 24, 2023 $ 0.0349
-1.07%
$ 6.93 million $ 7,520
Apr 23, 2023 $ 0.0356
+2.79%
$ 7.06 million $ 7,938
Apr 22, 2023 $ 0.0346
-1.05%
$ 6.86 million $ 8,513
Apr 21, 2023 $ 0.035
-0.09%
$ 6.94 million $ 7,961
Apr 20, 2023 $ 0.035
-0.53%
$ 6.95 million $ 8,437
Apr 19, 2023 $ 0.0352
+0.56%
$ 6.98 million $ 8,008
Apr 18, 2023 $ 0.0351
-0.46%
$ 6.97 million $ 15,169
Apr 17, 2023 $ 0.0354
+1.10%
$ 7.03 million $ 8,382
Apr 16, 2023 $ 0.0349
-0.41%
$ 6.93 million $ 8,580
Apr 15, 2023 $ 0.0349
+0.51%
$ 6.93 million $ 8,426
Apr 14, 2023 $ 0.0346
+0.25%
$ 6.87 million $ 7,587
Apr 13, 2023 $ 0.0349
+0.65%
$ 6.92 million $ 8,070
Apr 12, 2023 $ 0.0348
+0.24%
$ 6.91 million $ 7,695
Apr 11, 2023 $ 0.0348
-0.26%
$ 6.9 million $ 7,300
Apr 10, 2023 $ 0.0346
-1.67%
$ 6.88 million $ 7,571
Apr 9, 2023 $ 0.0352
+0.97%
$ 6.99 million $ 6,659
Apr 8, 2023 $ 0.0347
-1.12%
$ 6.89 million $ 7,334
Apr 7, 2023 $ 0.0352
-0.26%
$ 7 million $ 8,175
Apr 6, 2023 $ 0.0355
+0.69%
$ 7.06 million $ 7,332
Apr 5, 2023 $ 0.0352
-0.87%
$ 6.99 million $ 8,040
Apr 4, 2023 $ 0.0354
+0.48%
$ 7.03 million $ 7,759
Apr 3, 2023 $ 0.0355
-4.46%
$ 7.05 million $ 8,319
Apr 2, 2023 $ 0.0371
-0.57%
$ 7.36 million $ 9,073
Apr 1, 2023 $ 0.0369
+0.09%
$ 7.33 million $ 8,340
Mar 31, 2023 $ 0.0374
-0.20%
$ 7.43 million $ 8,773
Mar 30, 2023 $ 0.0373
-0.04%
$ 7.41 million $ 8,654
Mar 29, 2023 $ 0.0372
+0.88%
$ 7.39 million $ 8,005
Mar 28, 2023 $ 0.037
-0.68%
$ 7.35 million $ 9,164
Mar 27, 2023 $ 0.0373
-0.03%
$ 7.4 million $ 8,164
Mar 26, 2023 $ 0.0373
-0.41%
$ 7.4 million $ 8,456
Mar 25, 2023 $ 0.0374
+1.65%
$ 7.41 million $ 9,210
Mar 24, 2023 $ 0.0364
+0.07%
$ 7.24 million $ 8,211
Mar 23, 2023 $ 0.0366
-0.47%
$ 7.27 million $ 9,197
Mar 22, 2023 $ 0.0368
+0.82%
$ 7.3 million $ 8,621
Mar 21, 2023 $ 0.0368
+0.12%
$ 7.3 million $ 8,203
Mar 20, 2023 $ 0.0369
+1.21%
$ 7.32 million $ 8,953
Mar 19, 2023 $ 0.0369
-0.69%
$ 7.32 million $ 7,474
Mar 18, 2023 $ 0.0374
+2.37%
$ 7.41 million $ 8,492
Mar 17, 2023 $ 0.0368
+0.00%
$ 7.31 million $ 8,999