Colony Historical Data

CLY Page 17
Download
Date Close Price change Market cap Trading volume
May 6, 12 PM $0.000662
+0.67%
$74,657 $536
May 6, 10 AM $0.000653
+0.00%
$-- $529
May 6, 9 AM $0.000649
+0.00%
$73,201 $529
May 6, 8 AM $0.000649
+0.50%
$73,200 $526
May 6, 5 AM $0.000645
+0.00%
$72,705 $516
May 6, 4 AM $0.000644
+0.01%
$72,568 $517
May 6, 3 AM $0.000643
+0.00%
$72,487 $517
May 6, 12 AM $0.000641
+0.00%
$72,319 $517
May 5, 11 PM $0.000645
+0.00%
$72,730 $516
May 5, 10 PM $0.000644
-0.06%
$72,624 $516
May 5, 9 PM $0.000645
-0.84%
$72,664 $383
May 5, 8 PM $0.00066
+0.00%
$74,386 $3
May 5, 2 PM $0.000666
+0.00%
$75,061 $8
May 5, 1 PM $0.000666
+0.46%
$75,060 $8
May 5, 10 AM $0.000661
+0.43%
$74,479 $7
May 5, 8 AM $0.000655
+0.00%
$73,876 $7
May 5, 7 AM $0.000655
+0.18%
$73,853 $7
May 4, 5 PM $0.00065
+0.82%
$73,317 $18
May 4, 10 AM $0.000649
-0.30%
$73,131 $136
May 4, 8 AM $0.000653
+0.00%
$73,575 $135
May 4, 4 AM $0.000656
+0.19%
$74,006 $136
May 4, 3 AM $0.000655
+1.08%
$73,857 $135
May 4, 2 AM $0.000648
+1.21%
$73,008 $133
May 4, 1 AM $0.00064
+0.00%
$72,114 $130
May 4, 12 AM $0.000641
-0.17%
$72,222 $130
May 3, 10 PM $0.000644
+0.00%
$72,548 $130
May 3, 8 PM $0.000644
+0.15%
$72,652 $130
May 3, 12 PM $0.000642
+0.20%
$72,378 $128
May 3, 11 AM $0.000641
+0.13%
$72,231 $127
May 3, 10 AM $0.000638
+0.00%
$71,906 $126
May 3, 9 AM $0.000637
+0.29%
$71,858 $126
May 3, 6 AM $0.000639
-0.02%
$72,038 $1
May 3, 3 AM $0.000643
+0.10%
$72,478 $1
May 2, 9 PM $0.000647
+0.15%
$72,950 $0
May 2, 4 PM $0.000644
+0.00%
$72,622 $0.1
May 2, 3 AM $0.000643
-0.27%
$72,442 $41
May 1, 8 PM $0.000647
+0.00%
$72,963 $13
May 1, 3 PM $0.00065
-0.59%
$73,240 $13
May 1, 2 PM $0.000654
+0.28%
$73,677 $13
May 1, 1 PM $0.000652
+0.65%
$73,479 $58
Apr 30, 6 PM $0.000645
+0.18%
$72,727 $53
Apr 30, 9 AM $0.00065
+0.00%
$73,292 $38
Apr 30, 1 AM $0.000649
+0.00%
$-- $38
Apr 30, 12 AM $0.000649
+0.77%
$73,124 $38
Apr 29, 9 PM $0.000645
+0.00%
$72,702 $30
Apr 29, 8 PM $0.000644
+0.00%
$72,567 $42
Apr 29, 7 PM $0.000641
-0.95%
$72,260 $42
Apr 29, 6 PM $0.000647
-0.11%
$72,940 $41
Apr 29, 4 PM $0.000648
-0.31%
$73,083 $39
Apr 29, 3 PM $0.000651
-0.73%
$73,339 $39