Colony Historical Data

CLY Page 6
Download
Date Close Price change Market cap Trading volume
Jul 13, 9 PM $0.000303
-0.43%
$34,181 $4
Jul 13, 8 PM $0.000306
+0.00%
$34,546 $3
Jul 13, 5 PM $0.000307
-0.12%
$34,565 $3
Jul 13, 4 PM $0.000309
+0.00%
$34,811 $31
Jul 13, 9 AM $0.000315
+1.27%
$35,495 $31
Jul 13, 12 AM $0.000311
+0.00%
$35,019 $31
Jul 12, 5 PM $0.000304
+0.00%
$34,320 $12
Jul 12, 4 PM $0.000305
+0.00%
$34,394 $6
Jul 12, 2 PM $0.000306
+0.00%
$34,447 $3
Jul 12, 11 AM $0.000305
+0.00%
$34,348 $6
Jul 12, 9 AM $0.000304
+0.00%
$34,217 $5
Jul 12, 8 AM $0.000303
+0.00%
$34,165 $5
Jul 12, 6 AM $0.0003
-1.87%
$33,861 $5
Jul 12, 1 AM $0.000309
+0.00%
$34,816 $3
Jul 12, 12 AM $0.000308
-1.25%
$34,699 $3
Jul 11, 11 PM $0.000313
-1.37%
$35,265 $2
Jul 11, 3 PM $0.000321
+0.08%
$36,165 $0
Jul 10, 8 PM $0.00032
+0.00%
$36,099 $0
Jul 10, 3 PM $0.00032
+0.00%
$36,068 $0
Jul 10, 1 AM $0.000321
+1.10%
$36,163 $5
Jul 9, 11 PM $0.000318
+0.00%
$35,836 $3
Jul 9, 11 AM $0.000358
+0.00%
$40,365 $3
Jul 9, 10 AM $0.000357
+0.00%
$40,296 $3
Jul 9, 7 AM $0.000354
-1.36%
$39,854 $8
Jul 9, 6 AM $0.000358
+1.07%
$40,401 $7
Jul 9, 5 AM $0.000355
+0.01%
$40,014 $6
Jul 9, 1 AM $0.000351
+0.00%
$39,552 $9
Jul 9, 12 AM $0.000358
+0.00%
$40,377 $9
Jul 8, 10 PM $0.000353
+0.00%
$39,824 $9
Jul 8, 5 PM $0.000355
+0.00%
$39,989 $3
Jul 8, 3 PM $0.000356
+0.00%
$40,131 $7
Jul 8, 1 PM $0.000306
+0.00%
$34,546 $7
Jul 8, 9 AM $0.000303
+0.04%
$34,128 $5
Jul 8, 8 AM $0.000302
-0.19%
$34,057 $5
Jul 8, 6 AM $0.000304
+0.00%
$34,302 $4
Jul 8, 2 AM $0.000304
-0.71%
$34,311 $12
Jul 8, 1 AM $0.000311
-4.70%
$35,026 $10
Jul 8, 12 AM $0.000317
+0.00%
$35,732 $10
Jul 7, 2 PM $0.000319
+0.00%
$35,931 $12
Jul 7, 5 AM $0.00032
-0.31%
$36,045 $13
Jul 7, 4 AM $0.000323
+0.00%
$36,365 $12
Jul 7, 3 AM $0.000323
-0.67%
$36,468 $12
Jul 7, 2 AM $0.000326
+0.00%
$36,730 $5
Jul 7, 1 AM $0.000327
-0.59%
$36,840 $5
Jul 6, 9 PM $0.000333
+0.00%
$37,487 $4
Jul 6, 7 PM $0.000331
+0.00%
$37,310 $3
Jul 6, 6 PM $0.00033
+0.00%
$37,156 $3
Jul 6, 4 PM $0.000347
+0.00%
$39,168 $3
Jul 6, 3 PM $0.000345
+0.00%
$38,930 $3
Jul 6, 12 PM $0.000323
+0.27%
$36,386 $2