Colony Historical Data

CLY Page 20
Download
Date Close Price change Market cap Trading volume
Apr 16, 11 AM $0.000705
+0.00%
$-- $156
Apr 16, 10 AM $0.000705
-0.05%
$79,517 $156
Apr 16, 9 AM $0.000706
+0.00%
$79,565 $155
Apr 16, 8 AM $0.000706
+0.00%
$79,583 $155
Apr 16, 7 AM $0.000708
+0.00%
$79,766 $155
Apr 16, 4 AM $0.000703
+0.14%
$79,307 $162
Apr 16, 1 AM $0.000699
-0.55%
$78,783 $107
Apr 16, 12 AM $0.000703
-0.37%
$79,227 $107
Apr 15, 11 PM $0.000705
+0.00%
$79,516 $98
Apr 15, 7 PM $0.000704
+0.00%
$79,326 $84
Apr 15, 4 PM $0.000703
+0.00%
$79,308 $86
Apr 15, 11 AM $0.000702
+0.21%
$79,101 $15
Apr 15, 8 AM $0.000696
+0.00%
$78,485 $14
Apr 15, 7 AM $0.000696
-0.34%
$78,487 $14
Apr 15, 5 AM $0.000703
+0.53%
$79,204 $14
Apr 15, 4 AM $0.000698
+0.00%
$78,642 $6
Apr 14, 10 PM $0.000699
+0.00%
$78,848 $19
Apr 14, 6 PM $0.000697
-0.86%
$78,554 $20
Apr 14, 4 PM $0.000698
+0.00%
$78,744 $55
Apr 14, 3 PM $0.000698
-0.78%
$78,723 $55
Apr 14, 2 PM $0.000704
-0.02%
$79,339 $118
Apr 14, 5 AM $0.000707
-0.01%
$79,705 $126
Apr 14, 1 AM $0.000722
+0.00%
$81,371 $128
Apr 14, 12 AM $0.000722
-0.06%
$81,411 $119
Apr 13, 11 PM $0.000719
+0.59%
$81,010 $117
Apr 13, 10 PM $0.000714
+2.16%
$80,459 $114
Apr 13, 7 PM $0.000696
+0.19%
$78,449 $117
Apr 13, 6 PM $0.000692
-0.59%
$78,035 $116
Apr 13, 5 PM $0.000696
+0.23%
$78,506 $117
Apr 13, 4 PM $0.00069
-0.21%
$77,829 $99
Apr 13, 3 PM $0.000693
+0.17%
$78,106 $82
Apr 13, 2 PM $0.000691
-0.16%
$77,922 $19
Apr 13, 1 PM $0.000683
+0.00%
$77,024 $17
Apr 13, 12 PM $0.000683
+0.11%
$77,012 $16
Apr 13, 6 AM $0.000681
+0.00%
$76,738 $169
Apr 12, 11 PM $0.000682
+0.00%
$76,899 $171
Apr 12, 8 PM $0.000683
+0.00%
$76,987 $170
Apr 12, 6 PM $0.000682
+0.00%
$76,939 $166
Apr 12, 7 AM $0.000676
+0.00%
$76,257 $11
Apr 12, 2 AM $0.00069
-0.29%
$77,771 $11
Apr 12, 1 AM $0.000693
-0.52%
$78,114 $10
Apr 11, 11 PM $0.000704
-0.29%
$79,316 $8
Apr 11, 7 PM $0.00071
+0.95%
$80,023 $7
Apr 11, 6 PM $0.000702
+0.13%
$79,109 $7
Apr 11, 4 PM $0.000697
+0.88%
$78,566 $6
Apr 11, 6 AM $0.000696
+0.00%
$78,418 $292
Apr 11, 5 AM $0.000696
+0.00%
$78,429 $297
Apr 11, 1 AM $0.000701
-0.03%
$79,036 $297
Apr 10, 7 PM $0.000706
+0.02%
$79,604 $307
Apr 10, 3 PM $0.000705
+0.59%
$79,449 $267