Colony Historical Data

CLY Page 5
Download
Date Close Price change Market cap Trading volume
Jul 26, 2 AM $0.000315
+0.00%
$35,529 $7
Jul 25, 10 PM $0.000315
-0.09%
$35,508 $7
Jul 25, 9 PM $0.000314
+0.00%
$35,378 $6
Jul 25, 8 PM $0.000312
+0.52%
$35,173 $6
Jul 25, 7 PM $0.00031
+0.00%
$34,928 $5
Jul 25, 4 PM $0.00031
+0.99%
$34,937 $5
Jul 25, 3 PM $0.000305
+0.00%
$34,350 $4
Jul 25, 2 PM $0.000304
+1.04%
$34,293 $4
Jul 25, 1 PM $0.000298
+1.74%
$33,590 $2
Jul 24, 11 PM $0.000291
+0.29%
$32,863 $1
Jul 24, 1 PM $0.000288
-0.85%
$32,446 $4
Jul 23, 6 PM $0.000292
-1.31%
$32,863 $4
Jul 23, 5 PM $0.000299
+0.00%
$33,728 $2
Jul 23, 3 PM $0.0003
+0.00%
$33,812 $2
Jul 23, 1 PM $0.000301
-0.30%
$33,972 $1
Jul 23, 12 PM $0.000303
-0.30%
$34,137 $3
Jul 22, 9 PM $0.000309
+0.00%
$34,855 $3
Jul 22, 4 PM $0.000306
+0.00%
$34,462 $1
Jul 22, 1 PM $0.000303
+0.00%
$34,127 $0
Jul 22, 6 AM $0.000303
+0.00%
$34,196 $1
Jul 22, 5 AM $0.000304
+0.00%
$34,302 $0
Jul 21, 6 AM $0.000311
+0.00%
$35,008 $11
Jul 20, 10 PM $0.000306
+0.00%
$34,483 $10
Jul 20, 9 PM $0.000307
+0.00%
$34,570 $1
Jul 20, 11 AM $0.000308
+0.00%
$34,682 $3
Jul 20, 5 AM $0.000303
-0.39%
$34,216 $3
Jul 20, 3 AM $0.000308
+0.00%
$34,773 $2
Jul 20, 2 AM $0.000307
+0.42%
$34,612 $2
Jul 20, 1 AM $0.000305
+0.00%
$34,335 $1
Jul 19, 12 PM $0.0003
-0.76%
$33,825 $1
Jul 19, 10 AM $0.000304
+0.00%
$34,217 $0
Jul 18, 3 AM $0.00031
+0.00%
$34,945 $91
Jul 17, 6 PM $0.000309
+0.00%
$34,831 $92
Jul 17, 5 PM $0.000308
+0.00%
$34,680 $91
Jul 17, 4 PM $0.000306
+0.56%
$34,490 $90
Jul 17, 2 PM $0.000298
+0.00%
$33,556 $87
Jul 17, 1 PM $0.000298
-1.71%
$33,551 $87
Jul 17, 9 AM $0.000303
+0.00%
$34,211 $2
Jul 17, 12 AM $0.000307
-0.53%
$34,555 $2
Jul 16, 11 PM $0.000309
+0.00%
$34,857 $2
Jul 16, 12 PM $0.000311
+0.00%
$35,050 $2
Jul 16, 8 AM $0.000312
-0.50%
$35,189 $2
Jul 16, 7 AM $0.000315
+0.00%
$35,538 $1
Jul 15, 12 PM $0.000318
+0.00%
$35,847 $2
Jul 15, 12 AM $0.000317
+0.00%
$-- $3
Jul 14, 3 PM $0.000315
+0.00%
$35,538 $5
Jul 14, 1 PM $0.000313
+0.18%
$35,269 $4
Jul 14, 12 PM $0.000311
+0.57%
$35,023 $3
Jul 14, 8 AM $0.000308
+0.00%
$34,689 $4
Jul 13, 9 PM $0.000303
-0.43%
$34,181 $4