colony.io Historical Data

CLNY Page 7
Download
Date Close Price change Market cap Trading volume
Mar 16, 2023 $ 0.0364
-1.42%
$ 7.22 million $ 9,555
Mar 15, 2023 $ 0.0368
-1.23%
$ 7.3 million $ 8,842
Mar 14, 2023 $ 0.0372
+2.30%
$ 7.39 million $ 8,014
Mar 13, 2023 $ 0.0365
-0.39%
$ 7.25 million $ 8,117
Mar 12, 2023 $ 0.0366
-0.08%
$ -- $ 17
Mar 11, 2023 $ 0.0366
-0.41%
$ 7.27 million $ 3,739
Mar 10, 2023 $ 0.0368
-0.25%
$ 7.3 million $ 9,218
Mar 9, 2023 $ 0.0369
-1.42%
$ 7.32 million $ 8,663
Mar 8, 2023 $ 0.0378
-0.50%
$ 7.5 million $ 8,275
Mar 7, 2023 $ 0.0379
+0.07%
$ 7.53 million $ 8,573
Mar 6, 2023 $ 0.0379
+1.43%
$ 7.53 million $ 8,138
Mar 5, 2023 $ 0.0374
-1.45%
$ 7.43 million $ 8,476
Mar 4, 2023 $ 0.038
-0.21%
$ 7.54 million $ 8,126
Mar 3, 2023 $ 0.0379
+5.06%
$ 7.52 million $ 9,065
Mar 2, 2023 $ 0.0361
-2.13%
$ 7.16 million $ 8,351
Mar 1, 2023 $ 0.0369
+0.41%
$ 7.32 million $ 8,758
Feb 28, 2023 $ 0.0369
+0.96%
$ 7.33 million $ 8,201
Feb 27, 2023 $ 0.0365
-0.44%
$ 7.24 million $ 7,782
Feb 26, 2023 $ 0.0366
-2.18%
$ 7.26 million $ 8,520
Feb 25, 2023 $ 0.0372
+4.61%
$ 7.39 million $ 22,521
Feb 24, 2023 $ 0.0356
-2.08%
$ 7.07 million $ 8,928
Feb 23, 2023 $ 0.0364
-5.55%
$ 7.23 million $ 9,110
Feb 22, 2023 $ 0.0384
+1.29%
$ 7.62 million $ 8,610
Feb 21, 2023 $ 0.038
-0.42%
$ 7.54 million $ 8,805
Feb 20, 2023 $ 0.0379
+0.66%
$ 7.53 million $ 11,954
Feb 19, 2023 $ 0.0382
+0.49%
$ 7.58 million $ 15,781
Feb 18, 2023 $ 0.0381
+0.93%
$ 7.57 million $ 14,611
Feb 17, 2023 $ 0.0378
-1.77%
$ 7.5 million $ 17,290
Feb 16, 2023 $ 0.0382
+1.67%
$ 7.58 million $ 14,794
Feb 15, 2023 $ 0.0377
-2.65%
$ 7.49 million $ 98,666
Feb 14, 2023 $ 0.0391
+2.81%
$ 7.76 million $ 184,533
Feb 13, 2023 $ 0.0376
-4.21%
$ 7.46 million $ 181,154
Feb 12, 2023 $ 0.0391
-0.23%
$ 7.76 million $ 184,584
Feb 11, 2023 $ 0.0389
-0.97%
$ 7.71 million $ 163,165
Feb 10, 2023 $ 0.0393
-0.81%
$ 7.81 million $ 162,906
Feb 9, 2023 $ 0.0395
+0.54%
$ 7.85 million $ 182,488
Feb 8, 2023 $ 0.0397
-6.00%
$ 7.89 million $ 183,358
Feb 7, 2023 $ 0.0424
+2.21%
$ 8.43 million $ 193,604
Feb 6, 2023 $ 0.0416
+0.35%
$ 8.25 million $ 181,169
Feb 5, 2023 $ 0.0412
-0.06%
$ 8.18 million $ 183,746
Feb 4, 2023 $ 0.0414
-0.13%
$ 8.22 million $ 187,222
Feb 3, 2023 $ 0.0414
+0.02%
$ 8.22 million $ 194,243
Feb 2, 2023 $ 0.0414
+0.49%
$ 8.22 million $ 174,125
Feb 1, 2023 $ 0.0415
+0.37%
$ 8.23 million $ 193,194
Jan 31, 2023 $ 0.0413
-1.12%
$ 8.2 million $ 187,849
Jan 30, 2023 $ 0.0418
+1.18%
$ 8.31 million $ 199,964
Jan 29, 2023 $ 0.0415
+0.53%
$ 8.23 million $ 190,209
Jan 28, 2023 $ 0.0415
+0.19%
$ 8.24 million $ 202,874
Jan 27, 2023 $ 0.0415
-0.04%
$ 8.23 million $ 194,451
Jan 26, 2023 $ 0.0414
-0.63%
$ 8.21 million $ 178,135