Market Cap $3.44T
4.03%
Volume 24h $312.54B
10.8%
BTC % 60.73%
-0.77%
ETH % 8.46%
2.6%
Coins
32.228
+15
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Jun-23 2025 | $0.050578 | $0.047438 | $0.050578 | $0.047438 | $122,692 | $5,699,244 |
| Jun-22 2025 | $0.046978 | $0.045496 | $0.050454 | $0.049708 | $121,336 | $5,293,588 |
| Jun-21 2025 | $0.049722 | $0.049722 | $0.051722 | $0.051162 | $103,765 | $5,602,791 |
| Jun-20 2025 | $0.051046 | $0.05048 | $0.053859 | $0.053346 | $108,056 | $5,751,924 |
| Jun-19 2025 | $0.053252 | $0.053083 | $0.054175 | $0.054175 | $106,404 | $6,000,563 |
| Jun-18 2025 | $0.054407 | $0.054192 | $0.055245 | $0.054848 | $107,445 | $6,130,651 |
| Jun-17 2025 | $0.054916 | $0.054443 | $0.056469 | $0.056047 | $110,601 | $6,187,982 |
| Jun-16 2025 | $0.057 | $0.056203 | $0.057834 | $0.05625 | $108,995 | $6,422,849 |
| Jun-15 2025 | $0.056159 | $0.055305 | $0.056907 | $0.056712 | $111,015 | $6,328,115 |
| Jun-14 2025 | $0.056722 | $0.05656 | $0.05785 | $0.057689 | $104,008 | $6,391,515 |
| Jun-13 2025 | $0.057823 | $0.056201 | $0.06061 | $0.06061 | $112,312 | $6,515,581 |
| Jun-12 2025 | $0.061179 | $0.061153 | $0.063343 | $0.063343 | $104,287 | $6,893,709 |
| Jun-11 2025 | $0.063272 | $0.063179 | $0.063976 | $0.063976 | $114,763 | $7,129,551 |
| Jun-10 2025 | $0.064175 | $0.062326 | $0.064175 | $0.062852 | $114,131 | $7,231,329 |
| Jun-09 2025 | $0.062414 | $0.058765 | $0.062414 | $0.062277 | $49,071 | $7,032,888 |