Colony Historical Data

CLY Page 19
Download
Date Close Price change Market cap Trading volume
Apr 19, 8 PM $0.000673
+0.00%
$75,847 $47
Apr 19, 5 PM $0.000671
-0.75%
$75,621 $66
Apr 19, 2 PM $0.00068
+0.00%
$76,688 $65
Apr 19, 1 PM $0.000677
+0.00%
$76,272 $62
Apr 19, 7 AM $0.000678
-0.30%
$76,381 $48
Apr 19, 6 AM $0.000681
+0.00%
$76,750 $48
Apr 19, 5 AM $0.00068
+0.17%
$76,619 $48
Apr 19, 4 AM $0.000679
+0.00%
$76,558 $32
Apr 19, 3 AM $0.000679
+0.03%
$76,557 $33
Apr 19, 2 AM $0.00068
-0.60%
$76,654 $33
Apr 19, 1 AM $0.000684
+0.00%
$77,123 $32
Apr 19, 12 AM $0.000684
-0.40%
$77,122 $32
Apr 18, 11 PM $0.000687
-0.03%
$77,434 $32
Apr 18, 10 PM $0.000687
-0.01%
$77,450 $32
Apr 18, 8 PM $0.000686
+0.00%
$77,305 $32
Apr 18, 7 PM $0.000687
-0.17%
$77,447 $6
Apr 18, 6 PM $0.000688
-0.03%
$77,579 $6
Apr 18, 5 PM $0.000688
+0.03%
$77,610 $8
Apr 18, 1 PM $0.000689
+0.13%
$77,698 $10
Apr 18, 11 AM $0.000693
-0.28%
$78,154 $14
Apr 18, 10 AM $0.000696
-0.58%
$78,432 $13
Apr 18, 9 AM $0.000702
-0.48%
$79,137 $13
Apr 18, 8 AM $0.000705
-0.76%
$79,510 $13
Apr 18, 4 AM $0.000711
-0.04%
$80,149 $13
Apr 17, 11 PM $0.000718
+0.00%
$80,960 $141
Apr 17, 6 PM $0.00072
-0.41%
$81,150 $170
Apr 17, 5 PM $0.000721
+0.00%
$81,326 $284
Apr 17, 4 PM $0.000721
-0.01%
$81,331 $284
Apr 17, 3 PM $0.000721
-0.55%
$81,321 $284
Apr 17, 2 PM $0.000725
+1.20%
$81,765 $285
Apr 17, 1 PM $0.000717
+1.39%
$80,818 $279
Apr 17, 12 PM $0.000707
+0.04%
$79,677 $298
Apr 17, 11 AM $0.0007
-0.99%
$78,897 $295
Apr 17, 10 AM $0.000707
-0.03%
$79,698 $298
Apr 17, 8 AM $0.000704
+0.42%
$79,366 $297
Apr 17, 7 AM $0.000697
+0.00%
$78,601 $295
Apr 17, 5 AM $0.0007
-0.19%
$78,943 $296
Apr 17, 2 AM $0.000707
-0.20%
$79,760 $299
Apr 17, 1 AM $0.000709
-0.46%
$79,972 $230
Apr 17, 12 AM $0.000712
+0.01%
$80,270 $230
Apr 16, 10 PM $0.000716
-0.08%
$80,754 $237
Apr 16, 9 PM $0.000715
-0.56%
$80,658 $226
Apr 16, 8 PM $0.00072
-0.46%
$81,123 $228
Apr 16, 7 PM $0.000723
+1.29%
$81,495 $226
Apr 16, 6 PM $0.000706
+0.02%
$79,595 $210
Apr 16, 4 PM $0.000701
+0.07%
$79,063 $109
Apr 16, 3 PM $0.0007
-1.06%
$78,967 $108
Apr 16, 2 PM $0.000708
-0.06%
$79,822 $94
Apr 16, 1 PM $0.000708
+0.42%
$79,865 $93
Apr 16, 12 PM $0.000702
+0.00%
$79,089 $156