Colony Historical Data

CLY Page 12
Download
Date Close Price change Market cap Trading volume
Jun 5, 7 PM $0.000358
-2.49%
$40,346 $472
Jun 5, 6 PM $0.000375
-0.28%
$42,235 $487
Jun 5, 5 PM $0.000376
-0.74%
$42,353 $486
Jun 5, 3 PM $0.000373
+0.00%
$42,097 $485
Jun 5, 1 PM $0.000382
+1.12%
$43,121 $500
Jun 5, 12 PM $0.00038
-0.75%
$42,842 $496
Jun 5, 11 AM $0.000383
-0.11%
$43,206 $508
Jun 5, 8 AM $0.000393
-0.09%
$44,313 $509
Jun 5, 7 AM $0.000391
+1.25%
$44,027 $509
Jun 5, 6 AM $0.000386
-1.97%
$43,481 $508
Jun 5, 5 AM $0.000393
-3.47%
$44,360 $520
Jun 5, 4 AM $0.000393
-0.38%
$44,358 $508
Jun 5, 3 AM $0.000399
-0.86%
$44,928 $510
Jun 5, 2 AM $0.000403
-1.22%
$45,464 $516
Jun 5, 1 AM $0.000416
+0.00%
$46,853 $526
Jun 4, 10 PM $0.00041
-3.99%
$46,234 $527
Jun 4, 9 PM $0.000429
-1.37%
$48,420 $17
Jun 4, 6 PM $0.000438
-0.10%
$49,415 $17
Jun 4, 5 PM $0.000435
+0.00%
$49,097 $17
Jun 4, 12 PM $0.000438
+0.70%
$49,413 $19
Jun 4, 11 AM $0.000431
+0.18%
$48,559 $18
Jun 4, 10 AM $0.000433
+0.24%
$48,776 $18
Jun 4, 9 AM $0.000431
-1.58%
$48,539 $18
Jun 4, 8 AM $0.000437
-1.11%
$49,310 $16
Jun 4, 7 AM $0.000442
+0.00%
$49,793 $16
Jun 4, 5 AM $0.000445
-0.34%
$50,127 $16
Jun 4, 3 AM $0.000451
+2.45%
$50,821 $17
Jun 4, 2 AM $0.000437
-0.83%
$49,230 $14
Jun 4, 1 AM $0.000443
-1.57%
$49,956 $12
Jun 3, 9 PM $0.000455
+1.53%
$51,322 $13
Jun 3, 8 PM $0.00045
-0.77%
$50,729 $11
Jun 3, 4 PM $0.000456
-1.46%
$51,367 $11
Jun 3, 3 PM $0.000465
+0.00%
$52,463 $10
Jun 3, 11 AM $0.000468
+0.35%
$52,773 $13
Jun 3, 10 AM $0.000468
+0.00%
$52,748 $12
Jun 3, 5 AM $0.000462
+1.21%
$52,127 $42
Jun 3, 3 AM $0.000455
-0.04%
$51,251 $40
Jun 3, 1 AM $0.000462
+0.02%
$52,051 $42
Jun 2, 11 PM $0.000457
-0.21%
$51,560 $40
Jun 2, 10 PM $0.000458
-2.51%
$51,671 $40
Jun 2, 7 PM $0.000463
-0.92%
$52,181 $39
Jun 2, 3 PM $0.00047
-1.82%
$53,017 $39
Jun 2, 2 PM $0.000477
-1.61%
$53,799 $45
Jun 2, 9 AM $0.000488
-0.16%
$54,980 $47
Jun 2, 8 AM $0.000491
+0.00%
$55,313 $50
Jun 2, 7 AM $0.00049
-0.12%
$55,263 $20
Jun 2, 6 AM $0.000492
+0.00%
$55,430 $20
Jun 2, 2 AM $0.000492
-1.61%
$55,471 $21
Jun 1, 8 PM $0.000503
+0.00%
$-- $93
Jun 1, 7 PM $0.000503
+0.00%
$56,728 $92