Market Cap $2.31T
-3.83%
Volume 24h $230.01B
29.55%
BTC % 52.75%
0.7%
ETH % 12.9%
-2.4%
Coins
28.958
+13
Exchanges
885
Last update
2 Minutes ago
COLONY (CLY) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-01 2024 | $0.109019 | $0.107658 | $0.120032 | $0.118291 | $57,363 | $11,755,382 |
| Sep-30 2024 | $0.118656 | $0.117688 | $0.124561 | $0.124561 | $45,766 | $12,794,545 |
| Sep-29 2024 | $0.124691 | $0.11968 | $0.124691 | $0.120597 | $66,042 | $13,445,308 |
| Sep-28 2024 | $0.120533 | $0.120533 | $0.129268 | $0.127918 | $57,905 | $12,997,006 |
| Sep-27 2024 | $0.127322 | $0.120715 | $0.127961 | $0.12151 | $48,087 | $13,727,261 |
| Sep-26 2024 | $0.120543 | $0.112227 | $0.120858 | $0.112734 | $53,277 | $12,992,394 |
| Sep-25 2024 | $0.113297 | $0.111604 | $0.119979 | $0.113254 | $85,286 | $12,211,397 |
| Sep-24 2024 | $0.109502 | $0.097752 | $0.109502 | $0.099734 | $81,584 | $11,802,453 |
| Sep-23 2024 | $0.099102 | $0.098304 | $0.100731 | $0.098304 | $53,231 | $10,681,448 |
| Sep-22 2024 | $0.098261 | $0.097785 | $0.101872 | $0.101872 | $55,153 | $10,590,856 |
| Sep-21 2024 | $0.100766 | $0.10036 | $0.102791 | $0.102789 | $44,544 | $10,860,814 |
| Sep-20 2024 | $0.102814 | $0.090191 | $0.103545 | $0.103545 | $127,935 | $11,081,515 |
| Sep-19 2024 | $0.103569 | $0.093149 | $0.103569 | $0.09808 | $117,409 | $11,359,990 |
| Sep-18 2024 | $0.093672 | $0.090303 | $0.09528 | $0.09528 | $53,537 | $10,274,501 |
| Sep-17 2024 | $0.09556 | $0.089497 | $0.096374 | $0.090545 | $67,483 | $10,481,606 |