Colony Historical Data

CLY Page 23
Download
Date Close Price change Market cap Trading volume
Apr 2, 3 PM $0.00068
-0.07%
$76,646 $2,766
Apr 2, 2 PM $0.00068
+0.10%
$76,702 $2,815
Apr 2, 1 PM $0.000678
-0.88%
$76,437 $2,779
Apr 2, 12 PM $0.000684
+1.48%
$77,113 $2,789
Apr 2, 11 AM $0.000684
+0.12%
$77,113 $2,790
Apr 2, 10 AM $0.000683
+1.37%
$77,018 $2,810
Apr 2, 9 AM $0.000674
+1.21%
$75,974 $2,839
Apr 2, 8 AM $0.000666
+0.12%
$75,064 $2,506
Apr 2, 7 AM $0.000665
-0.33%
$74,971 $2,685
Apr 2, 6 AM $0.000672
+0.66%
$75,723 $2,680
Apr 2, 5 AM $0.000667
-0.04%
$75,225 $2,681
Apr 2, 4 AM $0.000668
-0.07%
$75,255 $2,689
Apr 2, 3 AM $0.000668
-0.30%
$75,305 $2,697
Apr 2, 2 AM $0.00067
-0.04%
$75,537 $2,717
Apr 2, 1 AM $0.000683
-0.05%
$76,984 $2,727
Apr 2, 12 AM $0.000683
+0.62%
$77,025 $2,726
Apr 1, 11 PM $0.000679
+0.00%
$76,549 $2,449
Apr 1, 10 PM $0.000679
+0.00%
$76,549 $2,453
Apr 1, 9 PM $0.000679
-0.02%
$76,549 $2,780
Apr 1, 8 PM $0.000679
+0.02%
$76,561 $2,807
Apr 1, 7 PM $0.000679
-0.02%
$76,549 $2,850
Apr 1, 6 PM $0.000679
+0.00%
$76,560 $2,906
Apr 1, 5 PM $0.000679
-0.73%
$76,562 $2,918
Apr 1, 4 PM $0.000683
+0.00%
$77,026 $2,883
Apr 1, 3 PM $0.000683
-0.08%
$77,026 $2,884
Apr 1, 1 PM $0.000684
+0.00%
$77,080 $2,907
Apr 1, 12 PM $0.000684
-0.66%
$77,079 $2,908
Apr 1, 10 AM $0.00073
-0.68%
$82,274 $272
Apr 1, 9 AM $0.000736
+0.00%
$83,027 $277
Apr 1, 8 AM $0.00074
-0.49%
$83,371 $292
Apr 1, 7 AM $0.000745
+1.27%
$84,035 $271
Apr 1, 6 AM $0.000681
+0.12%
$76,810 $2,589
Apr 1, 5 AM $0.00068
+0.22%
$76,717 $2,590
Apr 1, 4 AM $0.000679
-0.73%
$76,549 $2,590
Apr 1, 3 AM $0.000678
-4.24%
$76,436 $2,586
Apr 1, 2 AM $0.000708
+0.00%
$79,818 $2,575
Apr 1, 1 AM $0.000708
+0.00%
$79,815 $2,600
Apr 1, 12 AM $0.000708
+0.00%
$79,818 $2,660
Mar 31, 11 PM $0.000708
+0.00%
$79,818 $2,715
Mar 31, 10 PM $0.000708
+0.99%
$79,818 $2,738
Mar 31, 9 PM $0.000701
-0.97%
$79,037 $2,729
Mar 31, 8 PM $0.000708
+0.14%
$79,813 $2,704
Mar 31, 7 PM $0.000711
+0.78%
$80,213 $3,400
Mar 31, 6 PM $0.000706
+0.06%
$79,589 $3,350
Mar 31, 5 PM $0.000706
+0.21%
$79,541 $3,348
Mar 31, 4 PM $0.000704
+0.00%
$79,376 $3,391
Mar 31, 3 PM $0.000704
+0.35%
$79,376 $3,394
Mar 31, 2 PM $0.000702
-0.35%
$79,099 $5,040
Mar 31, 1 PM $0.000704
+0.99%
$79,377 $5,237
Mar 31, 12 PM $0.000697
+0.00%
$78,600 $10,112