Market Cap $2.48T
1.78%
Volume 24h $201.85B
3.53%
BTC % 53.96%
0.53%
ETH % 9.56%
0.41%
Coins
34.287
+4
Exchanges
885
Last update
2 Seconds ago
Coloniume Network (CLNX) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Feb-27 2026 | $0.049507 | $0.044622 | $0.04967 | $0.046119 | $54,811 | - |
| Feb-26 2026 | $0.046158 | $0.043959 | $0.052038 | $0.050681 | $37,518 | - |
| Feb-25 2026 | $0.050669 | $0.049068 | $0.054538 | $0.050376 | $65,325 | - |
| Feb-24 2026 | $0.054046 | $0.049735 | $0.054959 | $0.050107 | $71,764 | - |
| Feb-23 2026 | $0.052688 | $0.048908 | $0.0548 | $0.048908 | $67,258 | - |
| Feb-22 2026 | $0.0534 | $0.048999 | $0.054452 | $0.053711 | $77,120 | - |
| Feb-21 2026 | $0.05428 | $0.048877 | $0.054981 | $0.049015 | $73,944 | - |
| Feb-20 2026 | $0.052531 | $0.04893 | $0.054591 | $0.052693 | $69,737 | - |
| Feb-19 2026 | $0.052232 | $0.049183 | $0.054699 | $0.052238 | $73,838 | - |
| Feb-18 2026 | $0.050335 | $0.049084 | $0.054144 | $0.051611 | $68,130 | - |
| Feb-17 2026 | $0.051427 | $0.049145 | $0.05494 | $0.052033 | $70,698 | - |
| Feb-16 2026 | $0.053305 | $0.049028 | $0.054882 | $0.049028 | $73,769 | - |
| Feb-15 2026 | $0.053725 | $0.048897 | $0.054662 | $0.050009 | $73,146 | - |
| Feb-14 2026 | $0.051137 | $0.048835 | $0.054819 | $0.053964 | $68,487 | - |
| Feb-13 2026 | $0.054652 | $0.04892 | $0.054652 | $0.050589 | $74,781 | - |