Colony Historical Data

CLY Page 4
Download
Date Close Price change Market cap Trading volume
Aug 4, 3 PM $0.000305
+0.00%
$34,348 $80
Aug 4, 2 PM $0.000305
+0.00%
$34,394 $80
Aug 4, 12 PM $0.000309
+0.00%
$34,794 $80
Aug 4, 7 AM $0.000309
+0.00%
$34,795 $82
Aug 4, 2 AM $0.000315
+1.21%
$35,511 $225
Aug 4, 1 AM $0.00031
+2.68%
$34,981 $220
Aug 3, 8 PM $0.000299
+0.66%
$33,680 $177
Aug 3, 7 PM $0.000298
+0.00%
$33,567 $2
Aug 3, 2 PM $0.000296
+0.00%
$33,424 $2
Aug 3, 1 PM $0.000296
+0.35%
$33,316 $2
Aug 3, 8 AM $0.000292
+0.00%
$32,863 $139
Aug 3, 4 AM $0.000295
+0.01%
$33,205 $6
Aug 3, 3 AM $0.0003
-0.75%
$33,782 $6
Aug 3, 2 AM $0.000303
+0.00%
$34,146 $5
Aug 2, 11 PM $0.000306
+0.00%
$34,551 $3
Aug 2, 9 AM $0.000308
+0.00%
$34,673 $10
Aug 2, 8 AM $0.000305
+0.00%
$34,397 $10
Aug 2, 5 AM $0.000305
+0.00%
$34,440 $9
Aug 2, 4 AM $0.000301
+0.00%
$33,957 $6
Aug 2, 2 AM $0.000294
+1.09%
$33,092 $6
Aug 2, 1 AM $0.000289
+0.00%
$32,575 $4
Aug 2, 12 AM $0.000285
+0.00%
$32,080 $4
Aug 1, 7 PM $0.000286
+0.00%
$32,202 $3
Aug 1, 6 PM $0.000285
-3.15%
$32,094 $3
Aug 1, 10 AM $0.000295
-0.98%
$33,261 $2
Jul 31, 4 PM $0.000298
+0.00%
$33,628 $0
Jul 31, 2 PM $0.000299
+0.00%
$33,679 $0
Jul 30, 2 AM $0.000302
+0.00%
$34,078 $4
Jul 30, 1 AM $0.000301
+0.80%
$33,965 $3
Jul 29, 8 PM $0.000296
-0.22%
$33,388 $7
Jul 29, 6 PM $0.000299
+0.00%
$33,678 $2
Jul 29, 5 AM $0.000299
+0.00%
$33,677 $7
Jul 29, 4 AM $0.000295
-1.65%
$33,233 $7
Jul 29, 3 AM $0.0003
-0.02%
$33,812 $6
Jul 29, 2 AM $0.000303
+0.00%
$34,116 $5
Jul 28, 9 PM $0.000307
+0.00%
$34,573 $4
Jul 28, 8 PM $0.000306
+0.00%
$34,460 $3
Jul 28, 7 PM $0.000306
+0.00%
$34,481 $3
Jul 28, 4 PM $0.000304
+0.00%
$34,280 $3
Jul 28, 3 PM $0.000304
+0.55%
$34,260 $2
Jul 28, 2 AM $0.000297
+0.00%
$33,536 $4
Jul 27, 11 PM $0.000298
-0.84%
$33,647 $3
Jul 27, 10 PM $0.000303
+0.00%
$34,206 $2
Jul 27, 3 PM $0.000305
+0.00%
$34,354 $2
Jul 27, 2 PM $0.000305
+0.00%
$34,409 $1
Jul 27, 10 AM $0.000308
+0.00%
$34,765 $1
Jul 27, 9 AM $0.000309
-0.26%
$34,790 $1
Jul 26, 3 PM $0.000312
+0.00%
$35,176 $4
Jul 26, 1 PM $0.000312
+0.00%
$35,140 $8
Jul 26, 12 PM $0.000313
+0.00%
$35,268 $8