Colony Historical Data

CLY Page 18
Download
Date Close Price change Market cap Trading volume
Apr 29, 1 PM $0.000657
+0.21%
$74,016 $39
Apr 29, 12 PM $0.000662
-0.13%
$74,679 $30
Apr 29, 10 AM $0.000667
+0.80%
$75,146 $30
Apr 29, 9 AM $0.000661
+0.15%
$74,521 $29
Apr 29, 5 AM $0.000658
+0.05%
$74,215 $13
Apr 29, 4 AM $0.000656
+0.40%
$73,992 $13
Apr 29, 3 AM $0.000653
+0.00%
$73,574 $12
Apr 29, 12 AM $0.000653
+0.00%
$73,619 $12
Apr 28, 11 PM $0.000653
+0.01%
$73,619 $12
Apr 27, 3 PM $0.00066
-0.19%
$74,401 $16
Apr 27, 6 AM $0.000678
+0.00%
$76,467 $8
Apr 27, 5 AM $0.000677
+0.00%
$76,296 $7
Apr 27, 2 AM $0.000677
+0.00%
$-- $7
Apr 26, 11 AM $0.000675
+0.00%
$76,043 $11
Apr 24, 7 PM $0.00067
+0.00%
$75,580 $144
Apr 24, 6 PM $0.000672
+0.00%
$75,721 $140
Apr 24, 11 AM $0.000668
+0.21%
$75,362 $136
Apr 24, 3 AM $0.000669
-0.40%
$75,462 $129
Apr 24, 12 AM $0.000675
+0.07%
$76,045 $5
Apr 23, 11 PM $0.000673
+0.39%
$75,903 $6
Apr 23, 10 PM $0.00067
+0.00%
$75,522 $6
Apr 23, 9 PM $0.000669
+0.00%
$75,456 $6
Apr 23, 8 PM $0.000668
+0.00%
$75,355 $5
Apr 23, 5 PM $0.000667
-0.88%
$75,182 $5
Apr 23, 3 PM $0.000674
+0.75%
$75,976 $3
Apr 23, 2 PM $0.000668
+0.00%
$75,307 $2
Apr 23, 10 AM $0.000667
-0.21%
$75,180 $2
Apr 23, 3 AM $0.000671
-0.02%
$75,596 $9
Apr 23, 12 AM $0.000676
-0.15%
$76,251 $3
Apr 22, 11 PM $0.000678
-0.31%
$76,470 $3
Apr 22, 12 PM $0.000688
+0.00%
$77,510 $32
Apr 22, 5 AM $0.000688
+0.03%
$77,599 $27
Apr 22, 3 AM $0.000683
+0.00%
$-- $26
Apr 22, 2 AM $0.000683
+1.43%
$77,029 $25
Apr 22, 12 AM $0.000672
+0.00%
$75,783 $20
Apr 21, 11 PM $0.000672
+0.00%
$75,801 $20
Apr 21, 8 PM $0.00067
-0.04%
$75,526 $27
Apr 21, 7 PM $0.00067
-0.32%
$75,569 $26
Apr 21, 5 PM $0.000677
-0.04%
$76,312 $222
Apr 21, 11 AM $0.00068
+0.49%
$76,669 $220
Apr 21, 6 AM $0.000674
+0.00%
$75,947 $2
Apr 20, 11 PM $0.000677
+0.00%
$76,362 $220
Apr 20, 9 PM $0.000675
+0.00%
$76,134 $12
Apr 20, 6 PM $0.000674
-0.85%
$76,034 $11
Apr 20, 7 AM $0.00067
+0.44%
$75,512 $48
Apr 20, 2 AM $0.000666
+0.00%
$75,047 $48
Apr 20, 1 AM $0.000664
+0.48%
$74,869 $48
Apr 20, 12 AM $0.000661
+0.00%
$74,510 $48
Apr 19, 10 PM $0.000663
-1.15%
$74,738 $48
Apr 19, 9 PM $0.000671
-0.04%
$75,614 $47