Colony Historical Data

CLY Page 27
Download
Date Close Price change Market cap Trading volume
Mar 24, 11 PM $0.00586
-1.88%
$660,300 $7,436
Mar 24, 10 PM $0.00597
-0.71%
$672,938 $7,267
Mar 24, 9 PM $0.00601
+1.60%
$677,779 $7,273
Mar 24, 8 PM $0.00592
+0.18%
$667,126 $7,228
Mar 24, 7 PM $0.00591
+0.22%
$665,943 $7,222
Mar 24, 6 PM $0.00589
+0.05%
$664,473 $7,410
Mar 24, 5 PM $0.00589
-0.43%
$664,137 $10,562
Mar 24, 4 PM $0.00592
-0.31%
$666,983 $10,574
Mar 24, 3 PM $0.00593
+0.06%
$669,047 $10,666
Mar 24, 2 PM $0.00593
-0.60%
$668,667 $10,727
Mar 24, 1 PM $0.00597
-0.28%
$672,683 $10,871
Mar 24, 12 PM $0.00598
-0.27%
$674,568 $11,000
Mar 24, 11 AM $0.006
+0.36%
$676,404 $10,777
Mar 24, 10 AM $0.00598
-0.03%
$674,021 $10,813
Mar 24, 9 AM $0.00598
-4.42%
$674,203 $10,521
Mar 24, 8 AM $0.0063
+0.75%
$710,811 $2,477
Mar 24, 7 AM $0.00626
-3.99%
$705,512 $2,459
Mar 24, 6 AM $0.00652
+0.00%
$734,824 $2,435
Mar 24, 5 AM $0.00652
+0.00%
$734,824 $2,435
Mar 24, 4 AM $0.00652
+0.00%
$734,824 $2,433
Mar 24, 3 AM $0.00652
+0.00%
$734,824 $2,432
Mar 24, 2 AM $0.00652
+0.00%
$734,824 $2,432
Mar 24, 1 AM $0.00652
+0.00%
$734,824 $2,431
Mar 24, 12 AM $0.00652
+0.00%
$734,824 $2,520
Mar 23, 11 PM $0.00652
+0.00%
$734,824 $2,518
Mar 23, 10 PM $0.00652
+0.00%
$734,824 $2,516
Mar 23, 9 PM $0.00652
+0.00%
$734,824 $2,515
Mar 23, 8 PM $0.00652
+0.00%
$734,824 $2,512
Mar 23, 7 PM $0.00652
+0.00%
$734,824 $2,523
Mar 23, 6 PM $0.00652
-1.17%
$734,824 $2,543
Mar 23, 5 PM $0.00661
-5.46%
$745,196 $2,571
Mar 23, 4 PM $0.00699
-0.24%
$788,261 $2,562
Mar 23, 3 PM $0.00699
+0.00%
$788,261 $2,545
Mar 23, 2 PM $0.00699
+0.01%
$788,261 $2,481
Mar 23, 1 PM $0.00699
+2.01%
$788,149 $2,458
Mar 23, 12 PM $0.00685
+0.03%
$772,591 $2,427
Mar 23, 11 AM $0.00685
+6.15%
$772,365 $2,421
Mar 23, 10 AM $0.00645
+0.00%
$727,609 $2,405
Mar 23, 9 AM $0.00645
+0.00%
$727,609 $2,403
Mar 23, 8 AM $0.00645
+0.00%
$727,609 $2,401
Mar 23, 7 AM $0.00645
+0.00%
$727,609 $2,401
Mar 23, 6 AM $0.00645
+0.00%
$727,609 $2,401
Mar 23, 5 AM $0.00645
+0.00%
$727,609 $2,400
Mar 23, 4 AM $0.00645
+0.00%
$727,609 $2,399
Mar 23, 3 AM $0.00645
+0.00%
$727,609 $2,398
Mar 23, 2 AM $0.00645
-0.02%
$727,609 $2,398
Mar 23, 1 AM $0.00645
+0.55%
$727,721 $2,398
Mar 23, 12 AM $0.00642
+0.00%
$723,776 $2,308
Mar 22, 11 PM $0.00642
+0.00%
$723,776 $2,308
Mar 22, 10 PM $0.00642
+0.00%
$723,776 $2,308