colony.io Historical Data

CLNY Page 9
Download
Date Close Price change Market cap Trading volume
Dec 6, 2022 $ 0.0444
-1.18%
$ 8.89 million $ 29,970
Dec 5, 2022 $ 0.0449
+0.76%
$ 8.98 million $ 46,595
Dec 4, 2022 $ 0.0445
+0.30%
$ 8.9 million $ 57,072
Dec 3, 2022 $ 0.0449
+0.30%
$ 8.97 million $ 56,498
Dec 2, 2022 $ 0.0447
-2.37%
$ 8.93 million $ 55,467
Dec 1, 2022 $ 0.0452
-0.94%
$ 9.04 million $ 56,503
Nov 30, 2022 $ 0.0458
+0.11%
$ 9.15 million $ 55,720
Nov 29, 2022 $ 0.0457
-63.33%
$ 9.13 million $ 59,492
Nov 28, 2022 $ 0.0459
-63.33%
$ 9.18 million $ 58,980
Nov 27, 2022 $ 0.0677
-45.67%
$ 13.55 million $ 80,727
Nov 26, 2022 $ 0.0459
-63.12%
$ 9.18 million $ 60,897
Nov 25, 2022 $ 0.0462
-62.87%
$ 9.24 million $ 58,160
Nov 24, 2022 $ 0.0461
-62.86%
$ 9.22 million $ 57,214
Nov 23, 2022 $ 0.0463
-62.67%
$ 9.27 million $ 60,075
Nov 22, 2022 $ 0.0462
-62.86%
$ 9.25 million $ 60,846
Nov 21, 2022 $ 0.046
-63.80%
$ 9.2 million $ 58,354
Nov 20, 2022 $ 0.0474
-61.93%
$ 9.48 million $ 57,394
Nov 19, 2022 $ 0.0468
-62.33%
$ 9.37 million $ 60,586
Nov 18, 2022 $ 0.0497
-60.05%
$ 9.95 million $ 59,995
Nov 17, 2022 $ 0.0495
-60.21%
$ 9.9 million $ 68,616
Nov 16, 2022 $ 0.0504
-59.50%
$ 10.07 million $ 50,778
Nov 15, 2022 $ 0.0495
-60.14%
$ 9.91 million $ 23,660
Nov 14, 2022 $ 0.0501
-59.74%
$ 10.03 million $ 25,838
Nov 13, 2022 $ 0.0495
-60.23%
$ 9.9 million $ 26,624
Nov 12, 2022 $ 0.05
-59.65%
$ 10 million $ 27,525
Nov 11, 2022 $ 0.0499
-59.95%
$ 9.98 million $ 25,423
Nov 10, 2022 $ 0.0499
-59.63%
$ 9.98 million $ 26,729
Nov 9, 2022 $ 0.0489
-60.57%
$ 9.79 million $ 27,143
Nov 8, 2022 $ 0.05
-59.85%
$ 10 million $ 26,308
Nov 7, 2022 $ 0.0508
-59.38%
$ 10.16 million $ 30,228
Nov 6, 2022 $ 0.0512
-58.91%
$ 10.24 million $ 30,190
Nov 5, 2022 $ 0.0506
-59.39%
$ 10.12 million $ 26,172
Nov 4, 2022 $ 0.0507
-59.37%
$ 10.13 million $ 27,662
Nov 3, 2022 $ 0.0507
-59.24%
$ 10.15 million $ 23,652
Nov 2, 2022 $ 0.0504
-59.53%
$ 10.08 million $ 26,138
Nov 1, 2022 $ 0.0506
-59.78%
$ 10.13 million $ 25,242
Oct 31, 2022 $ 0.0504
-60.38%
$ 10.08 million $ 29,015
Oct 30, 2022 $ 0.0517
-59.39%
$ 10.34 million $ 25,543
Oct 29, 2022 $ 0.052
-58.40%
$ 10.4 million $ 30,752
Oct 28, 2022 $ 0.0513
-59.20%
$ 10.26 million $ 23,920
Oct 27, 2022 $ 0.0516
-58.98%
$ 10.32 million $ 29,186
Oct 26, 2022 $ 0.0518
-58.87%
$ 10.36 million $ 27,100
Oct 25, 2022 $ 0.052
-58.74%
$ 10.41 million $ 27,703
Oct 24, 2022 $ 0.052
-58.66%
$ 10.39 million $ 24,012
Oct 23, 2022 $ 0.0516
-59.10%
$ 10.33 million $ 30,015
Oct 22, 2022 $ 0.0513
-59.45%
$ 10.25 million $ 23,882
Oct 21, 2022 $ 0.0519
-59.18%
$ 10.38 million $ 28,323
Oct 20, 2022 $ 0.0518
-59.34%
$ 10.35 million $ 29,681
Oct 19, 2022 $ 0.0527
-58.57%
$ 10.55 million $ 26,074
Oct 18, 2022 $ 0.0536
-57.52%
$ 10.72 million $ 27,477