Colony Historical Data

CLY Page 3
Download
Date Close Price change Market cap Trading volume
Aug 16, 2 PM $0.000288
+0.00%
$32,491 $4
Aug 16, 12 AM $0.000284
+0.00%
$32,032 $8
Aug 15, 11 PM $0.000287
-0.15%
$32,392 $8
Aug 15, 10 PM $0.00029
-1.36%
$32,725 $7
Aug 15, 4 PM $0.000296
+0.00%
$33,340 $6
Aug 15, 3 PM $0.000297
+0.00%
$33,453 $6
Aug 15, 10 AM $0.000298
+0.00%
$33,639 $6
Aug 15, 9 AM $0.000299
+0.00%
$33,712 $6
Aug 15, 8 AM $0.0003
+0.00%
$33,778 $5
Aug 15, 7 AM $0.000301
+0.00%
$33,918 $5
Aug 15, 6 AM $0.000301
+0.00%
$33,962 $5
Aug 15, 4 AM $0.000304
+0.00%
$34,280 $4
Aug 15, 3 AM $0.000305
+0.00%
$34,401 $3
Aug 15, 2 AM $0.000301
+2.77%
$33,954 $2
Aug 14, 5 PM $0.000292
+0.00%
$32,934 $0
Aug 14, 11 AM $0.000288
+0.00%
$32,517 $1
Aug 13, 4 PM $0.000289
-0.28%
$32,600 $2
Aug 13, 5 AM $0.000294
+0.00%
$33,178 $3
Aug 13, 4 AM $0.000294
+0.00%
$-- $3
Aug 13, 3 AM $0.000293
+0.75%
$33,002 $2
Aug 12, 12 PM $0.00029
+0.48%
$32,656 $5
Aug 12, 9 AM $0.000282
+0.00%
$31,831 $2
Aug 11, 8 PM $0.000285
+0.00%
$32,124 $4
Aug 11, 4 PM $0.000282
+0.00%
$31,830 $4
Aug 11, 3 PM $0.00028
+0.00%
$31,558 $4
Aug 11, 2 PM $0.000284
-2.28%
$32,055 $3
Aug 11, 3 AM $0.000295
+0.00%
$33,249 $2
Aug 11, 2 AM $0.000294
+0.00%
$33,177 $2
Aug 10, 10 PM $0.000291
+0.00%
$32,798 $2
Aug 10, 4 PM $0.000292
-0.63%
$32,880 $2
Aug 10, 1 PM $0.000295
+0.00%
$33,296 $2
Aug 10, 5 AM $0.000296
+0.00%
$33,324 $1
Aug 9, 11 PM $0.000291
-0.11%
$32,764 $1
Aug 9, 5 PM $0.000295
+0.00%
$33,306 $1
Aug 9, 4 PM $0.000296
+0.02%
$33,390 $1
Aug 8, 1 AM $0.000296
-0.29%
$33,330 $1
Aug 7, 11 PM $0.00029
+0.00%
$32,741 $0
Aug 7, 5 AM $0.00029
+0.00%
$32,649 $3
Aug 7, 1 AM $0.000292
+0.00%
$32,953 $1
Aug 6, 2 PM $0.000292
+0.00%
$32,885 $4
Aug 6, 1 PM $0.00029
+0.00%
$32,681 $4
Aug 6, 10 AM $0.000291
-0.54%
$32,796 $4
Aug 6, 9 AM $0.000296
+0.00%
$33,404 $1
Aug 5, 5 PM $0.000302
+0.00%
$34,035 $38
Aug 5, 4 PM $0.000301
+0.00%
$33,964 $37
Aug 5, 1 PM $0.000296
+0.00%
$33,421 $38
Aug 5, 3 AM $0.0003
+0.00%
$33,872 $38
Aug 4, 10 PM $0.000302
-0.04%
$34,006 $43
Aug 4, 9 PM $0.000303
+0.00%
$34,188 $43
Aug 4, 4 PM $0.000304
+0.00%
$34,231 $116