Market Cap $2.21T
3.03%
Volume 24h $154.36B
15.77%
BTC % 53.86%
1.17%
ETH % 12.61%
-1.11%
Coins
28.780
+15
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| Sep-17 2024 | $0.09556 | $0.089497 | $0.096374 | $0.090545 | $67,483 | $10,481,606 |
| Sep-16 2024 | $0.090654 | $0.090172 | $0.093225 | $0.092859 | $50,170 | $9,943,441 |
| Sep-15 2024 | $0.09305 | $0.09305 | $0.097071 | $0.097003 | $41,933 | $10,206,269 |
| Sep-14 2024 | $0.097075 | $0.095452 | $0.097166 | $0.095452 | $47,431 | $10,647,712 |
| Sep-13 2024 | $0.095315 | $0.091894 | $0.095315 | $0.091894 | $52,120 | $10,454,639 |
| Sep-12 2024 | $0.091775 | $0.091775 | $0.093019 | $0.091915 | $51,881 | $10,066,374 |
| Sep-11 2024 | $0.092017 | $0.091286 | $0.095147 | $0.095041 | $51,492 | $10,092,926 |
| Sep-10 2024 | $0.095243 | $0.090989 | $0.095594 | $0.09207 | $56,696 | $10,446,787 |
| Sep-09 2024 | $0.09201 | $0.08951 | $0.092183 | $0.090168 | $57,592 | $10,092,149 |
| Sep-08 2024 | $0.090535 | $0.085555 | $0.090535 | $0.085555 | $53,688 | $9,930,395 |
| Sep-07 2024 | $0.085993 | $0.084401 | $0.087347 | $0.084509 | $57,242 | $9,432,153 |
| Sep-06 2024 | $0.084049 | $0.083418 | $0.087099 | $0.086703 | $52,333 | $9,218,974 |
| Sep-05 2024 | $0.086467 | $0.085166 | $0.088085 | $0.086044 | $54,806 | - |
| Sep-04 2024 | $0.086129 | $0.082413 | $0.086252 | $0.085228 | $51,214 | - |
| Sep-03 2024 | $0.085419 | $0.085334 | $0.088214 | $0.088097 | $47,203 | - |