colony.io Historical Data

CLNY Page 8
Download
Date Close Price change Market cap Trading volume
Jan 25, 2023 $ 0.0414
-0.27%
$ 8.22 million $ 184,743
Jan 24, 2023 $ 0.0417
+0.64%
$ 8.28 million $ 187,337
Jan 23, 2023 $ 0.0413
-1.75%
$ 8.2 million $ 194,098
Jan 22, 2023 $ 0.042
-1.52%
$ 8.34 million $ 181,882
Jan 21, 2023 $ 0.0427
+2.48%
$ 8.47 million $ 189,120
Jan 20, 2023 $ 0.0416
-1.60%
$ 8.26 million $ 193,903
Jan 19, 2023 $ 0.0424
+0.79%
$ 8.42 million $ 196,663
Jan 18, 2023 $ 0.042
-1.32%
$ 8.33 million $ 189,635
Jan 17, 2023 $ 0.0426
+1.06%
$ 8.46 million $ 187,431
Jan 16, 2023 $ 0.042
+0.37%
$ 8.35 million $ 180,854
Jan 15, 2023 $ 0.042
-1.04%
$ 8.34 million $ 193,538
Jan 14, 2023 $ 0.0423
+0.57%
$ 8.41 million $ 184,809
Jan 13, 2023 $ 0.0418
-1.41%
$ 8.29 million $ 202,287
Jan 12, 2023 $ 0.0425
+1.72%
$ 8.44 million $ 195,935
Jan 11, 2023 $ 0.0423
+0.04%
$ -- $ 194,515
Jan 10, 2023 $ 0.0419
-0.84%
$ 8.33 million $ 185,722
Jan 9, 2023 $ 0.0425
+0.90%
$ 8.44 million $ 191,290
Jan 8, 2023 $ 0.042
-0.40%
$ 8.34 million $ 181,014
Jan 7, 2023 $ 0.0422
-0.38%
$ 8.37 million $ 202,264
Jan 6, 2023 $ 0.0419
-0.51%
$ 8.32 million $ 197,471
Jan 5, 2023 $ 0.0421
+0.33%
$ 8.36 million $ 195,071
Jan 4, 2023 $ 0.0419
-0.40%
$ 8.32 million $ 136,653
Jan 3, 2023 $ 0.042
-0.28%
$ 8.34 million $ 24,180
Jan 2, 2023 $ 0.0421
+0.28%
$ 8.36 million $ 29,030
Jan 1, 2023 $ 0.042
-0.06%
$ 8.35 million $ 26,618
Dec 31, 2022 $ 0.042
+1.61%
$ 8.35 million $ 26,399
Dec 30, 2022 $ 0.0414
-1.60%
$ 8.22 million $ 20,128
Dec 29, 2022 $ 0.042
-0.01%
$ 8.34 million $ 25,435
Dec 28, 2022 $ 0.042
-0.13%
$ 8.34 million $ 26,816
Dec 27, 2022 $ 0.0421
+0.20%
$ 8.35 million $ 26,259
Dec 26, 2022 $ 0.042
-0.18%
$ 8.33 million $ 28,637
Dec 25, 2022 $ 0.042
-0.76%
$ 8.34 million $ 25,361
Dec 24, 2022 $ 0.0423
-5.72%
$ 8.4 million $ 26,392
Dec 23, 2022 $ 0.045
+1.06%
$ 8.94 million $ 28,218
Dec 22, 2022 $ 0.0443
-0.46%
$ 8.79 million $ 27,426
Dec 21, 2022 $ 0.0448
-0.39%
$ 8.89 million $ 28,960
Dec 20, 2022 $ 0.0445
-0.34%
$ 8.84 million $ 27,983
Dec 19, 2022 $ 0.0442
-1.05%
$ 8.77 million $ 26,537
Dec 18, 2022 $ 0.045
+0.67%
$ 8.94 million $ 25,102
Dec 17, 2022 $ 0.0448
+1.32%
$ 8.9 million $ 25,676
Dec 16, 2022 $ 0.0441
+0.56%
$ 8.76 million $ 26,043
Dec 15, 2022 $ 0.0439
+0.25%
$ 8.72 million $ 27,976
Dec 14, 2022 $ 0.0444
+0.62%
$ 8.81 million $ 27,225
Dec 13, 2022 $ 0.0442
+0.26%
$ 8.78 million $ 27,346
Dec 12, 2022 $ 0.0439
-0.41%
$ 8.71 million $ 28,174
Dec 11, 2022 $ 0.0439
-1.19%
$ 8.71 million $ 25,150
Dec 10, 2022 $ 0.0446
+0.78%
$ 8.91 million $ 25,799
Dec 9, 2022 $ 0.0441
-0.06%
$ 8.82 million $ 28,529
Dec 8, 2022 $ 0.044
-1.65%
$ 8.81 million $ 24,867
Dec 7, 2022 $ 0.0441
-1.38%
$ 8.82 million $ 27,707