Colony Historical Data

CLY Page 26
Download
Date Close Price change Market cap Trading volume
Mar 27, 7 AM $0.000764
-1.77%
$86,145 $14,472
Mar 27, 6 AM $0.000778
-1.00%
$87,694 $14,902
Mar 27, 5 AM $0.000786
-12.93%
$88,581 $15,312
Mar 27, 4 AM $0.000902
-1.13%
$101,741 $17,894
Mar 27, 3 AM $0.000913
+0.00%
$102,908 $19,609
Mar 27, 2 AM $0.000913
-0.10%
$102,905 $19,671
Mar 27, 1 AM $0.000914
-2.28%
$103,008 $20,373
Mar 27, 12 AM $0.000935
+1.01%
$105,410 $22,562
Mar 26, 11 PM $0.000926
-0.26%
$104,352 $22,549
Mar 26, 10 PM $0.000927
+0.63%
$104,495 $22,691
Mar 26, 9 PM $0.000921
+0.48%
$103,841 $23,119
Mar 26, 8 PM $0.000917
-0.25%
$103,340 $64,934
Mar 26, 7 PM $0.00092
-3.09%
$103,712 $66,390
Mar 26, 6 PM $0.000949
-1.41%
$107,019 $67,285
Mar 26, 5 PM $0.000959
-0.65%
$108,163 $69,312
Mar 26, 4 PM $0.000967
-0.63%
$109,051 $101,184
Mar 26, 3 PM $0.000973
+0.89%
$109,739 $101,429
Mar 26, 2 PM $0.000965
-0.37%
$108,768 $98,851
Mar 26, 1 PM $0.000967
+0.58%
$109,072 $98,869
Mar 26, 12 PM $0.000962
-0.55%
$108,446 $99,149
Mar 26, 11 AM $0.000968
+1.65%
$109,083 $98,957
Mar 26, 10 AM $0.000952
+0.20%
$107,313 $96,346
Mar 26, 9 AM $0.000951
+0.24%
$107,180 $96,282
Mar 26, 8 AM $0.00095
+6.72%
$107,139 $48,986
Mar 26, 7 AM $0.00089
-0.14%
$100,389 $52,741
Mar 26, 6 AM $0.000893
-3.55%
$100,620 $52,654
Mar 26, 5 AM $0.000925
-2.30%
$104,324 $53,725
Mar 26, 4 AM $0.000851
-1.63%
$95,899 $45,062
Mar 26, 3 AM $0.000865
-3.53%
$97,520 $38,409
Mar 26, 2 AM $0.000897
-0.12%
$101,087 $45,927
Mar 26, 1 AM $0.000895
+1.57%
$100,899 $45,332
Mar 26, 12 AM $0.000882
-1.03%
$99,464 $44,403
Mar 25, 11 PM $0.000891
-9.50%
$100,501 $44,890
Mar 25, 4 PM $0.00576
-11.92%
$649,707 $2,523
Mar 25, 3 PM $0.00654
+1.61%
$737,634 $11,728
Mar 25, 2 PM $0.00643
+0.49%
$725,171 $9,380
Mar 25, 1 PM $0.0064
+6.28%
$721,648 $9,203
Mar 25, 12 PM $0.00602
+0.06%
$679,009 $5,648
Mar 25, 11 AM $0.00601
+0.61%
$677,753 $5,546
Mar 25, 10 AM $0.00598
+3.45%
$673,666 $5,497
Mar 25, 9 AM $0.00578
+0.00%
$651,173 $9,360
Mar 25, 8 AM $0.00578
-3.23%
$651,173 $9,377
Mar 25, 7 AM $0.00597
+0.08%
$672,896 $9,404
Mar 25, 6 AM $0.00596
+0.00%
$672,379 $9,258
Mar 25, 5 AM $0.00596
+3.26%
$672,380 $9,269
Mar 25, 4 AM $0.00578
-2.56%
$651,173 $9,057
Mar 25, 3 AM $0.00593
+2.63%
$668,307 $9,067
Mar 25, 2 AM $0.00578
+0.00%
$651,173 $7,798
Mar 25, 1 AM $0.00578
-2.55%
$651,173 $7,809
Mar 25, 12 AM $0.00593
+1.20%
$668,208 $7,814