Colony Historical Data

CLY Page 16
Download
Date Close Price change Market cap Trading volume
May 12, 10 AM $0.000669
+0.00%
$75,408 $16
May 12, 9 AM $0.000672
-0.08%
$75,752 $16
May 12, 1 AM $0.000681
-0.23%
$76,758 $16
May 11, 5 PM $0.000687
+0.00%
$77,484 $86
May 11, 4 PM $0.000685
+0.25%
$77,266 $86
May 11, 12 PM $0.000682
+0.00%
$76,898 $87
May 11, 11 AM $0.000682
-0.15%
$76,912 $87
May 11, 10 AM $0.000682
+0.07%
$76,844 $5
May 11, 3 AM $0.00068
-0.28%
$76,613 $133
May 11, 2 AM $0.000682
-0.50%
$76,935 $133
May 11, 1 AM $0.000688
-0.44%
$77,525 $134
May 11, 12 AM $0.00069
+0.00%
$77,745 $133
May 10, 11 PM $0.000689
+0.01%
$77,712 $99
May 10, 8 PM $0.000692
-1.96%
$78,015 $104
May 10, 7 PM $0.000705
+0.43%
$79,489 $84
May 10, 6 PM $0.000699
+0.43%
$78,806 $68
May 10, 5 PM $0.000696
+1.65%
$78,452 $67
May 10, 4 PM $0.000684
+0.56%
$77,083 $64
May 10, 2 PM $0.000677
+0.00%
$76,286 $1
May 9, 11 PM $0.000672
+0.00%
$75,762 $25
May 9, 9 PM $0.000671
+0.00%
$75,640 $12
May 9, 8 PM $0.000672
+0.11%
$75,767 $10
May 9, 7 PM $0.000671
+0.01%
$75,657 $15
May 9, 10 AM $0.000672
+0.00%
$75,714 $19
May 9, 9 AM $0.000672
+0.00%
$75,722 $19
May 9, 1 AM $0.000669
+0.15%
$75,427 $19
May 8, 10 PM $0.000668
+0.04%
$75,296 $17
May 8, 9 PM $0.000668
+0.11%
$75,260 $17
May 8, 8 PM $0.000668
+0.00%
$75,269 $23
May 8, 7 PM $0.000665
+0.00%
$74,986 $90
May 8, 6 PM $0.000664
+0.99%
$74,857 $89
May 8, 5 PM $0.000658
-0.12%
$74,127 $88
May 8, 4 PM $0.000656
+0.01%
$73,984 $81
May 8, 3 PM $0.000655
+0.02%
$73,830 $81
May 8, 2 PM $0.000647
+0.59%
$72,975 $210
May 8, 9 AM $0.000645
+0.38%
$72,661 $224
May 8, 8 AM $0.000641
+0.03%
$72,245 $224
May 7, 3 PM $0.000637
-1.38%
$71,809 $93
May 7, 2 PM $0.000646
-0.02%
$72,825 $93
May 7, 9 AM $0.000655
+0.00%
$73,789 $81
May 7, 7 AM $0.000654
+1.19%
$73,698 $81
May 7, 6 AM $0.000646
+0.00%
$72,851 $88
May 7, 2 AM $0.000647
-0.01%
$72,906 $88
May 7, 1 AM $0.00065
-0.02%
$73,330 $88
May 7, 12 AM $0.000652
+0.00%
$73,522 $88
May 6, 8 PM $0.000648
+0.00%
$73,109 $544
May 6, 5 PM $0.000654
+0.00%
$73,717 $544
May 6, 4 PM $0.000654
+0.33%
$73,743 $531
May 6, 2 PM $0.000655
-0.05%
$73,836 $534
May 6, 12 PM $0.000662
+0.67%
$74,657 $536