Market Cap $2.50T
1.82%
Volume 24h $154.44B
6.84%
BTC % 54.09%
0.01%
ETH % 12.71%
-0.47%
Coins
29.183
+17
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 |
|---|---|---|---|---|---|---|
| Oct-17 2024 | $0.113554 | $0.112285 | $0.121804 | $0.121804 | $33,158 | $12,255,864 |
| Oct-16 2024 | $0.121418 | $0.117555 | $0.121418 | $0.119308 | $12,128 | $13,104,588 |
| Oct-15 2024 | $0.11929 | $0.11809 | $0.123044 | $0.123044 | $23,176 | $12,874,885 |
| Oct-14 2024 | $0.123051 | $0.122399 | $0.128339 | $0.124563 | $37,144 | $13,280,145 |
| Oct-13 2024 | $0.124558 | $0.122059 | $0.127659 | $0.126169 | $24,884 | $13,442,709 |
| Oct-12 2024 | $0.126154 | $0.113884 | $0.128118 | $0.113884 | $51,549 | $13,615,040 |
| Oct-11 2024 | $0.115179 | $0.098109 | $0.115218 | $0.098109 | $73,524 | $12,430,536 |
| Oct-10 2024 | $0.097694 | $0.095494 | $0.100295 | $0.099882 | $36,102 | $10,543,450 |
| Oct-09 2024 | $0.100032 | $0.099791 | $0.105969 | $0.105192 | $53,578 | $10,795,863 |
| Oct-08 2024 | $0.10489 | $0.103189 | $0.109095 | $0.108626 | $50,352 | $11,320,147 |
| Oct-07 2024 | $0.10849 | $0.10849 | $0.114955 | $0.111863 | $50,500 | $11,698,659 |
| Oct-06 2024 | $0.112239 | $0.105869 | $0.112539 | $0.105877 | $47,042 | $12,102,862 |
| Oct-05 2024 | $0.105572 | $0.105373 | $0.110122 | $0.109624 | $39,985 | $11,383,758 |
| Oct-04 2024 | $0.109609 | $0.102848 | $0.109839 | $0.103179 | $46,471 | $11,819,072 |
| Oct-03 2024 | $0.103333 | $0.098501 | $0.106627 | $0.10642 | $56,107 | $11,142,356 |