Colony Historical Data

CLY Page 9
Download
Date Close Price change Market cap Trading volume
Jun 23, 8 AM $0.000326
-1.66%
$36,776 $7
Jun 23, 7 AM $0.000332
+0.57%
$37,433 $6
Jun 23, 6 AM $0.000334
+0.00%
$37,605 $5
Jun 22, 10 PM $0.000334
-0.63%
$37,642 $6
Jun 22, 7 PM $0.000337
+0.08%
$38,032 $7
Jun 22, 3 PM $0.00034
+0.00%
$38,276 $227
Jun 22, 2 PM $0.000346
-0.05%
$39,018 $227
Jun 22, 1 PM $0.000344
-0.05%
$38,793 $225
Jun 22, 12 PM $0.000343
+0.44%
$38,614 $221
Jun 22, 11 AM $0.000341
+0.63%
$38,443 $219
Jun 22, 6 AM $0.000336
+0.00%
$37,875 $217
Jun 22, 1 AM $0.000334
+0.60%
$37,708 $214
Jun 22, 12 AM $0.000332
+0.00%
$37,379 $213
Jun 21, 11 PM $0.000328
-0.33%
$36,997 $213
Jun 21, 9 PM $0.000331
-0.62%
$37,284 $215
Jun 21, 8 PM $0.000333
-0.74%
$37,540 $217
Jun 21, 7 PM $0.000338
+0.00%
$38,135 $3
Jun 21, 7 AM $0.000346
+0.00%
$39,059 $5
Jun 20, 10 PM $0.000342
+0.73%
$38,583 $74
Jun 20, 9 PM $0.00034
+0.00%
$38,316 $73
Jun 20, 3 PM $0.000338
+0.20%
$38,085 $80
Jun 20, 1 PM $0.000336
-0.38%
$37,846 $81
Jun 20, 8 AM $0.000341
-0.05%
$38,399 $80
Jun 20, 7 AM $0.000341
+5.57%
$38,443 $78
Jun 20, 6 AM $0.00033
+0.27%
$37,231 $43
Jun 20, 5 AM $0.00033
+0.91%
$37,192 $42
Jun 20, 4 AM $0.000327
+0.41%
$36,858 $42
Jun 19, 10 PM $0.000324
+0.49%
$36,569 $13
Jun 19, 9 PM $0.000323
-0.01%
$36,364 $12
Jun 19, 8 PM $0.000322
+0.09%
$36,253 $12
Jun 19, 7 PM $0.000315
-0.56%
$35,564 $11
Jun 19, 6 PM $0.000321
-2.95%
$36,172 $8
Jun 19, 1 PM $0.000336
+1.55%
$37,884 $10
Jun 19, 8 AM $0.000329
+0.00%
$37,037 $10
Jun 19, 7 AM $0.000328
-0.69%
$37,005 $10
Jun 19, 6 AM $0.000331
+0.00%
$37,318 $9
Jun 19, 4 AM $0.000332
-0.75%
$37,463 $10
Jun 19, 3 AM $0.000336
+0.00%
$37,921 $8
Jun 18, 3 PM $0.000349
-3.05%
$39,326 $9
Jun 18, 1 PM $0.000365
+0.00%
$41,095 $6
Jun 18, 5 AM $0.000363
-0.72%
$40,875 $5
Jun 18, 4 AM $0.000366
-0.62%
$41,257 $3
Jun 17, 7 PM $0.000436
+0.00%
$49,187 $330
Jun 17, 6 PM $0.000428
+0.00%
$48,203 $338
Jun 17, 4 PM $0.000437
+0.00%
$49,267 $338
Jun 17, 3 PM $0.000437
+0.00%
$49,263 $334
Jun 17, 8 AM $0.000374
-0.64%
$42,215 $4
Jun 17, 7 AM $0.000378
-0.05%
$42,564 $300
Jun 17, 6 AM $0.000378
+0.00%
$42,599 $300
Jun 17, 2 AM $0.000382
+0.60%
$43,057 $300