Colony Historical Data

CLY Page 24
Download
Date Close Price change Market cap Trading volume
Mar 31, 11 AM $0.000697
+0.15%
$78,602 $10,128
Mar 31, 10 AM $0.000696
+0.22%
$78,484 $10,116
Mar 31, 9 AM $0.000695
-0.93%
$78,315 $10,602
Mar 31, 8 AM $0.000701
-0.69%
$79,052 $10,790
Mar 31, 7 AM $0.000706
-0.01%
$79,603 $10,777
Mar 31, 6 AM $0.000706
+0.00%
$79,609 $11,001
Mar 31, 5 AM $0.000706
-0.16%
$79,608 $10,987
Mar 31, 4 AM $0.000707
-0.10%
$79,738 $10,993
Mar 31, 3 AM $0.000714
+0.00%
$80,481 $11,402
Mar 31, 2 AM $0.000714
+0.59%
$80,479 $11,435
Mar 31, 1 AM $0.000708
+1.06%
$79,871 $11,426
Mar 31, 12 AM $0.000708
+0.00%
$79,818 $11,611
Mar 30, 11 PM $0.000708
+0.00%
$79,818 $11,546
Mar 30, 10 PM $0.000708
+0.00%
$79,818 $11,515
Mar 30, 9 PM $0.000708
+1.50%
$79,818 $11,506
Mar 30, 8 PM $0.000698
-3.07%
$78,636 $11,495
Mar 30, 7 PM $0.00072
-1.43%
$81,124 $11,059
Mar 30, 6 PM $0.00073
-0.45%
$82,299 $11,138
Mar 30, 5 PM $0.000733
-0.50%
$82,670 $11,157
Mar 30, 4 PM $0.000737
-0.44%
$83,085 $11,144
Mar 30, 3 PM $0.00074
-6.00%
$83,414 $8,829
Mar 30, 2 PM $0.000787
-1.17%
$88,740 $9,869
Mar 30, 1 PM $0.000796
+19.23%
$89,793 $9,717
Mar 30, 12 PM $0.000668
+3.00%
$75,310 $4,816
Mar 30, 11 AM $0.000647
+0.23%
$72,952 $4,808
Mar 30, 10 AM $0.000647
+1.58%
$72,918 $4,799
Mar 30, 9 AM $0.000637
-0.32%
$71,782 $4,264
Mar 30, 8 AM $0.000639
+0.59%
$72,010 $4,246
Mar 30, 7 AM $0.000623
-1.57%
$70,236 $4,229
Mar 30, 6 AM $0.000633
-0.52%
$71,351 $4,254
Mar 30, 5 AM $0.000636
+0.07%
$71,721 $4,126
Mar 30, 4 AM $0.000636
+0.01%
$71,669 $4,147
Mar 30, 3 AM $0.000636
+0.63%
$71,661 $4,128
Mar 30, 2 AM $0.000632
+1.40%
$71,216 $3,733
Mar 30, 1 AM $0.000623
-0.24%
$70,236 $3,603
Mar 30, 12 AM $0.000624
+0.68%
$70,402 $3,600
Mar 29, 11 PM $0.00062
+0.00%
$69,928 $3,893
Mar 29, 10 PM $0.00062
-0.80%
$69,927 $3,889
Mar 29, 9 PM $0.000625
+0.33%
$70,491 $3,817
Mar 29, 8 PM $0.000623
+1.43%
$70,261 $3,587
Mar 29, 7 PM $0.000614
+0.88%
$69,267 $3,611
Mar 29, 6 PM $0.000609
-1.10%
$68,664 $3,847
Mar 29, 5 PM $0.000616
+0.00%
$69,428 $3,850
Mar 29, 4 PM $0.000616
+1.12%
$69,425 $3,854
Mar 29, 3 PM $0.000609
+0.00%
$68,657 $4,647
Mar 29, 2 PM $0.000609
-1.39%
$68,657 $4,984
Mar 29, 1 PM $0.000618
+1.82%
$69,623 $5,376
Mar 29, 12 PM $0.000607
-0.24%
$68,381 $5,167
Mar 29, 11 AM $0.000608
-0.97%
$68,545 $5,183
Mar 29, 10 AM $0.000614
+0.57%
$69,218 $5,027