Colony Historical Data

CLY Page 8
Download
Date Close Price change Market cap Trading volume
Jun 26, 2 PM $0.000332
+0.18%
$37,405 $12
Jun 26, 11 AM $0.000327
+0.00%
$36,889 $16
Jun 26, 10 AM $0.00033
+0.00%
$37,232 $17
Jun 26, 9 AM $0.000333
+0.00%
$37,520 $16
Jun 26, 7 AM $0.000335
+1.04%
$37,731 $16
Jun 26, 6 AM $0.000329
+0.81%
$37,146 $14
Jun 26, 4 AM $0.000325
+0.00%
$36,696 $15
Jun 26, 3 AM $0.000324
+1.37%
$36,557 $15
Jun 26, 2 AM $0.00032
-2.90%
$36,049 $14
Jun 25, 11 PM $0.00033
+0.00%
$37,246 $12
Jun 25, 9 PM $0.000329
+0.00%
$37,083 $12
Jun 25, 7 PM $0.000328
-0.09%
$36,936 $14
Jun 25, 6 PM $0.000333
+0.22%
$37,493 $13
Jun 25, 5 PM $0.00033
+0.32%
$37,201 $13
Jun 25, 3 PM $0.000323
-5.95%
$36,416 $16
Jun 25, 2 PM $0.000351
+0.00%
$39,594 $16
Jun 25, 1 PM $0.000356
+4.57%
$40,148 $15
Jun 25, 12 PM $0.00034
-1.06%
$38,331 $14
Jun 25, 11 AM $0.000342
-0.24%
$38,565 $13
Jun 25, 10 AM $0.000343
-0.95%
$38,662 $110
Jun 25, 5 AM $0.000349
+1.17%
$39,385 $109
Jun 25, 3 AM $0.000341
+0.00%
$38,431 $107
Jun 25, 2 AM $0.000343
+0.00%
$38,645 $107
Jun 25, 1 AM $0.000342
+0.00%
$38,531 $107
Jun 25, 12 AM $0.000342
-0.49%
$38,531 $107
Jun 24, 11 PM $0.000342
+0.03%
$38,556 $107
Jun 24, 10 PM $0.000342
+0.90%
$38,552 $107
Jun 24, 9 PM $0.000339
+0.20%
$38,216 $105
Jun 24, 8 PM $0.000334
+1.46%
$37,688 $104
Jun 24, 6 PM $0.000321
+0.07%
$36,237 $103
Jun 24, 5 PM $0.000323
-1.66%
$36,420 $102
Jun 24, 4 PM $0.000332
-0.09%
$37,385 $101
Jun 24, 3 PM $0.000334
-0.22%
$37,685 $101
Jun 24, 2 PM $0.000336
+0.00%
$-- $102
Jun 24, 1 PM $0.000338
-1.17%
$38,102 $102
Jun 24, 11 AM $0.000342
+0.00%
$38,539 $278
Jun 24, 10 AM $0.000344
+0.00%
$38,814 $255
Jun 24, 4 AM $0.000343
+0.00%
$38,712 $267
Jun 24, 2 AM $0.00035
+0.00%
$39,464 $268
Jun 24, 1 AM $0.000351
+0.00%
$39,542 $265
Jun 23, 10 PM $0.000348
+0.87%
$39,243 $265
Jun 23, 9 PM $0.000345
+0.20%
$38,852 $260
Jun 23, 8 PM $0.000344
+0.47%
$38,733 $257
Jun 23, 6 PM $0.000338
+0.00%
$38,056 $256
Jun 23, 5 PM $0.000339
-1.30%
$38,163 $260
Jun 23, 4 PM $0.000342
+0.00%
$38,516 $255
Jun 23, 1 PM $0.000335
-0.92%
$37,724 $255
Jun 23, 12 PM $0.000339
+1.97%
$38,226 $211
Jun 23, 10 AM $0.000332
+0.00%
$37,417 $9
Jun 23, 9 AM $0.00033
+0.98%
$37,210 $8