Colony Historical Data

CLY Page 22
Download
Date Close Price change Market cap Trading volume
Apr 5, 3 PM $0.000676
+0.00%
$76,221 $205
Apr 5, 12 PM $0.000672
+0.00%
$75,717 $205
Apr 5, 6 AM $0.000674
-0.69%
$75,970 $256
Apr 5, 5 AM $0.000679
-0.66%
$76,501 $257
Apr 5, 2 AM $0.000686
+0.00%
$77,339 $283
Apr 4, 9 PM $0.000688
+0.00%
$77,599 $259
Apr 4, 8 PM $0.000689
-0.41%
$77,730 $260
Apr 4, 6 PM $0.000691
+1.19%
$77,887 $257
Apr 4, 5 PM $0.000681
+0.24%
$76,772 $100
Apr 4, 4 PM $0.000679
+0.14%
$76,591 $103
Apr 4, 3 PM $0.000674
+0.00%
$75,987 $99
Apr 4, 11 AM $0.000672
+0.00%
$75,805 $99
Apr 4, 5 AM $0.000671
+0.24%
$75,684 $124
Apr 4, 4 AM $0.000669
+0.21%
$75,418 $219
Apr 4, 3 AM $0.000668
+0.06%
$75,259 $309
Apr 4, 2 AM $0.000667
+0.03%
$75,215 $373
Apr 4, 1 AM $0.000667
+0.01%
$75,190 $463
Apr 4, 12 AM $0.000667
-0.04%
$75,184 $581
Apr 3, 11 PM $0.000667
-0.01%
$75,214 $742
Apr 3, 10 PM $0.000667
+0.18%
$75,218 $832
Apr 3, 9 PM $0.000666
-0.40%
$75,083 $1,240
Apr 3, 8 PM $0.000669
+0.02%
$75,386 $1,333
Apr 3, 7 PM $0.000669
+0.38%
$75,366 $1,429
Apr 3, 6 PM $0.000671
+0.04%
$75,646 $1,712
Apr 3, 5 PM $0.000671
-0.01%
$75,617 $1,812
Apr 3, 4 PM $0.000671
+0.73%
$75,628 $1,907
Apr 3, 3 PM $0.000666
-0.66%
$75,083 $2,115
Apr 3, 2 PM $0.00067
+0.66%
$75,577 $2,211
Apr 3, 1 PM $0.000666
+0.00%
$75,083 $2,669
Apr 3, 12 PM $0.000666
+0.00%
$75,083 $2,787
Apr 3, 11 AM $0.000666
+0.00%
$75,085 $2,905
Apr 3, 10 AM $0.000666
-0.35%
$75,083 $3,018
Apr 3, 9 AM $0.000668
+0.02%
$75,344 $3,130
Apr 3, 8 AM $0.000668
+0.03%
$75,331 $3,255
Apr 3, 7 AM $0.000668
+0.00%
$75,309 $3,330
Apr 3, 6 AM $0.000668
+0.13%
$75,308 $3,423
Apr 3, 5 AM $0.000667
+2.32%
$75,212 $3,503
Apr 3, 4 AM $0.000652
+0.00%
$73,505 $3,470
Apr 3, 3 AM $0.000652
-0.40%
$73,505 $3,479
Apr 3, 2 AM $0.000655
+0.00%
$73,799 $3,480
Apr 3, 1 AM $0.000655
+0.00%
$73,799 $3,482
Apr 3, 12 AM $0.000655
+0.04%
$73,797 $3,446
Apr 2, 11 PM $0.000654
+0.12%
$73,764 $3,391
Apr 2, 10 PM $0.000654
-3.33%
$73,678 $3,394
Apr 2, 9 PM $0.000676
-0.18%
$76,220 $3,185
Apr 2, 8 PM $0.000677
+0.11%
$76,359 $3,107
Apr 2, 7 PM $0.000677
-0.26%
$76,277 $3,104
Apr 2, 6 PM $0.000678
-0.03%
$76,476 $2,915
Apr 2, 5 PM $0.000679
-0.12%
$76,518 $2,898
Apr 2, 4 PM $0.00068
-0.02%
$76,607 $2,879