Colony Historical Data

CLY Page 14
Download
Date Close Price change Market cap Trading volume
May 24, 8 PM $0.000518
+0.00%
$58,454 $2
May 24, 2 PM $0.000521
-0.44%
$58,762 $8
May 24, 1 PM $0.000526
+0.00%
$59,274 $7
May 24, 2 AM $0.000529
-0.05%
$59,680 $10
May 23, 9 PM $0.000527
+0.00%
$59,465 $33
May 23, 8 PM $0.000526
+0.49%
$59,332 $33
May 23, 6 PM $0.000516
+0.60%
$58,222 $32
May 23, 3 PM $0.000508
+0.23%
$57,252 $31
May 23, 2 PM $0.000505
+0.60%
$56,936 $29
May 23, 8 AM $0.000499
-2.09%
$56,239 $29
May 23, 7 AM $0.000511
-0.36%
$57,594 $27
May 23, 12 AM $0.000513
+0.00%
$57,866 $5
May 22, 11 PM $0.000516
-0.24%
$58,188 $5
May 22, 7 PM $0.000519
-1.49%
$58,475 $50
May 22, 6 PM $0.000527
-0.66%
$59,362 $49
May 22, 3 PM $0.00053
+0.00%
$59,777 $49
May 22, 7 AM $0.000535
+0.00%
$60,264 $59
May 22, 5 AM $0.000531
+0.00%
$-- $2
May 22, 4 AM $0.00053
+0.00%
$59,790 $2
May 21, 5 PM $0.000527
+0.00%
$59,391 $11
May 21, 12 PM $0.000524
-0.34%
$59,048 $16
May 21, 11 AM $0.000529
-0.30%
$59,594 $10
May 21, 10 AM $0.000531
-0.02%
$59,915 $10
May 21, 8 AM $0.000532
+0.65%
$59,962 $10
May 21, 7 AM $0.000528
+0.05%
$59,567 $7
May 20, 5 PM $0.000526
+0.00%
$59,269 $7
May 20, 4 PM $0.000524
+0.00%
$59,023 $7
May 20, 3 PM $0.000524
+0.24%
$59,065 $3
May 20, 2 PM $0.000522
+0.44%
$58,820 $2
May 20, 8 AM $0.000519
+0.04%
$58,521 $3
May 20, 6 AM $0.000518
+0.11%
$58,396 $3
May 19, 3 PM $0.000512
-0.10%
$57,775 $3
May 19, 2 PM $0.000513
-0.33%
$57,843 $1
May 19, 11 AM $0.000516
-0.29%
$58,162 $39
May 19, 7 AM $0.000521
+0.00%
$58,785 $37
May 19, 12 AM $0.000522
+0.12%
$58,865 $38
May 18, 10 PM $0.000519
+0.00%
$58,458 $39
May 18, 9 PM $0.000518
+0.00%
$58,439 $38
May 18, 8 PM $0.000518
+0.20%
$58,358 $38
May 18, 7 PM $0.000516
+0.00%
$58,142 $37
May 18, 2 PM $0.000512
-0.57%
$57,707 $34
May 18, 12 PM $0.000515
+0.53%
$58,058 $34
May 18, 11 AM $0.000512
+0.00%
$57,711 $2
May 17, 11 PM $0.000519
-0.25%
$58,535 $2
May 17, 3 PM $0.000522
-0.32%
$58,891 $693
May 17, 10 AM $0.000526
+0.21%
$59,276 $924
May 17, 9 AM $0.000525
+0.00%
$59,139 $920
May 17, 5 AM $0.000524
+0.38%
$59,038 $1,947
May 17, 4 AM $0.00052
+0.00%
$58,588 $1,951
May 17, 1 AM $0.000523
+1.30%
$58,959 $1,950