Colony Historical Data

CLY Page 34
Download
Date Close Price change Market cap Trading volume
Mar 10, 5 AM $0.00642
-0.15%
$723,464 $105,458
Mar 10, 4 AM $0.00649
+0.15%
$732,014 $105,513
Mar 10, 3 AM $0.00646
+0.94%
$727,740 $105,532
Mar 10, 2 AM $0.00647
+1.26%
$729,516 $105,489
Mar 10, 1 AM $0.00639
-1.28%
$720,456 $105,632
Mar 10, 12 AM $0.00649
+0.59%
$731,958 $105,286
Mar 9, 11 PM $0.00647
-0.88%
$729,779 $105,252
Mar 9, 10 PM $0.00651
+0.29%
$734,091 $105,115
Mar 9, 9 PM $0.00649
-1.65%
$731,944 $105,216
Mar 9, 8 PM $0.00654
+3.81%
$737,787 $105,153
Mar 9, 7 PM $0.00631
+0.75%
$711,788 $105,336
Mar 9, 6 PM $0.00627
+0.77%
$706,484 $105,180
Mar 9, 5 PM $0.00622
+0.32%
$701,089 $105,263
Mar 9, 4 PM $0.0062
-0.61%
$698,860 $104,956
Mar 9, 3 PM $0.00621
-0.30%
$699,930 $105,406
Mar 9, 2 PM $0.00615
-2.41%
$693,499 $105,405
Mar 9, 1 PM $0.00622
+1.72%
$701,023 $105,563
Mar 9, 12 PM $0.00611
-0.54%
$689,192 $105,357
Mar 9, 11 AM $0.00607
-0.93%
$684,363 $105,571
Mar 9, 10 AM $0.00623
+0.92%
$702,556 $105,412
Mar 9, 9 AM $0.00616
+0.46%
$693,994 $105,673
Mar 9, 8 AM $0.00619
-0.61%
$698,272 $105,471
Mar 9, 7 AM $0.00612
-0.62%
$689,713 $105,630
Mar 9, 6 AM $0.00617
-2.94%
$695,061 $105,540
Mar 9, 5 AM $0.0063
+6.11%
$710,795 $105,685
Mar 9, 4 AM $0.00602
-1.25%
$678,443 $105,441
Mar 9, 3 AM $0.00607
-0.93%
$684,860 $105,630
Mar 9, 2 AM $0.00607
+1.11%
$683,788 $105,373
Mar 9, 1 AM $0.00601
+0.16%
$677,373 $105,406
Mar 9, 12 AM $0.006
+1.28%
$676,303 $105,422
Mar 8, 11 PM $0.00598
+0.64%
$674,165 $105,496
Mar 8, 10 PM $0.00605
+0.00%
$681,647 $105,430
Mar 8, 9 PM $0.00605
-2.59%
$681,646 $105,520
Mar 8, 8 PM $0.00612
+0.54%
$690,182 $105,745
Mar 8, 7 PM $0.00594
-0.16%
$669,426 $105,771
Mar 8, 6 PM $0.00591
-1.18%
$666,243 $105,854
Mar 8, 5 PM $0.00597
-2.58%
$673,135 $105,872
Mar 8, 4 PM $0.00613
-1.20%
$690,964 $105,945
Mar 8, 3 PM $0.0062
+1.22%
$699,375 $105,814
Mar 8, 2 PM $0.00613
-3.29%
$690,928 $105,709
Mar 8, 1 PM $0.00632
+0.00%
$712,283 $105,563
Mar 8, 12 PM $0.00636
+0.15%
$716,557 $105,522
Mar 8, 11 AM $0.00635
+0.00%
$715,489 $105,596
Mar 8, 10 AM $0.0064
+1.35%
$721,900 $105,594
Mar 8, 9 AM $0.00632
+0.45%
$712,284 $105,505
Mar 8, 8 AM $0.00629
+0.30%
$709,079 $105,491
Mar 8, 7 AM $0.00631
+0.00%
$711,216 $105,645
Mar 8, 6 AM $0.00628
+0.61%
$708,010 $105,497
Mar 8, 5 AM $0.00613
-2.27%
$690,911 $105,557
Mar 8, 4 AM $0.00621
+0.00%
$700,529 $105,588