Colony Historical Data

CLY Page 15
Download
Date Close Price change Market cap Trading volume
May 17, 1 AM $0.000523
+1.30%
$58,959 $1,950
May 16, 4 PM $0.000517
+0.18%
$58,230 $1,733
May 16, 2 PM $0.000531
+0.00%
$59,837 $1,123
May 16, 12 PM $0.000522
+0.00%
$58,808 $1,186
May 16, 10 AM $0.000526
+0.00%
$59,292 $1,690
May 16, 9 AM $0.000526
-0.13%
$59,292 $1,691
May 16, 8 AM $0.000527
-6.66%
$59,377 $1,689
May 16, 7 AM $0.000571
-0.13%
$64,373 $779
May 16, 6 AM $0.000573
-1.22%
$64,574 $780
May 15, 6 PM $0.000584
+0.00%
$65,820 $785
May 15, 5 PM $0.000584
+0.00%
$65,855 $786
May 15, 2 PM $0.000586
+0.00%
$66,008 $890
May 15, 1 PM $0.000588
-1.34%
$66,319 $889
May 15, 12 PM $0.000595
+0.00%
$67,037 $887
May 15, 11 AM $0.000593
-3.89%
$66,850 $887
May 15, 10 AM $0.000617
+0.00%
$69,567 $325
May 15, 9 AM $0.000617
+0.00%
$69,611 $341
May 15, 7 AM $0.000614
+0.00%
$69,238 $934
May 15, 6 AM $0.000616
-0.04%
$69,422 $871
May 15, 5 AM $0.000618
-0.24%
$69,627 $874
May 15, 2 AM $0.000622
-0.03%
$70,115 $878
May 14, 11 PM $0.000627
-0.14%
$70,641 $884
May 14, 8 PM $0.000635
+0.29%
$71,552 $892
May 14, 7 PM $0.00063
+0.00%
$71,003 $893
May 14, 4 PM $0.000634
+0.95%
$71,470 $1,048
May 14, 3 PM $0.000628
+1.40%
$70,801 $1,034
May 14, 2 PM $0.000619
-0.66%
$69,797 $1,031
May 14, 1 PM $0.00062
-0.05%
$69,940 $817
May 14, 10 AM $0.00062
-0.03%
$69,917 $818
May 14, 9 AM $0.00062
-0.02%
$69,941 $803
May 14, 8 AM $0.000622
+0.00%
$70,138 $802
May 14, 7 AM $0.000622
-0.01%
$70,138 $802
May 14, 3 AM $0.000651
-0.08%
$73,391 $212
May 13, 7 PM $0.000652
-0.13%
$73,505 $212
May 13, 6 PM $0.000654
-0.73%
$73,750 $13
May 13, 4 PM $0.000658
+0.00%
$74,221 $6
May 13, 3 PM $0.000661
-0.18%
$74,476 $6
May 13, 2 PM $0.000667
+0.00%
$75,183 $6
May 13, 1 PM $0.000668
-0.17%
$75,314 $6
May 13, 12 PM $0.000673
-0.68%
$75,926 $5
May 13, 10 AM $0.000676
+0.00%
$-- $5
May 13, 5 AM $0.000674
+0.17%
$75,934 $3
May 13, 4 AM $0.000672
+0.06%
$75,779 $3
May 13, 3 AM $0.000671
+0.10%
$75,663 $3
May 13, 2 AM $0.000666
+0.00%
$75,044 $3
May 13, 1 AM $0.000665
+0.28%
$74,945 $3
May 12, 7 PM $0.000663
+0.21%
$74,783 $18
May 12, 3 PM $0.000658
-0.27%
$74,220 $18
May 12, 2 PM $0.000661
-0.77%
$74,516 $17
May 12, 11 AM $0.000666
-0.33%
$75,089 $17