Market Cap $4.08T 1.3%
Volume 24h $172.28B -45.05%
BTC % 55.18% -0.23%
ETH % 11.87% 0.33%
Coins 33.517
Exchanges 885
Last update 42 Seconds ago
COLONY CLY

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-25 2025 $0.046915 $0.045347 $0.047098 $0.04606 $110,258 $5,288,925
Oct-24 2025 $0.046068 $0.045859 $0.046741 $0.045899 $106,167 $5,193,386
Oct-23 2025 $0.045988 $0.04488 $0.046338 $0.04488 $108,207 $5,184,380
Oct-22 2025 $0.044827 $0.044789 $0.047889 $0.047889 $115,337 $5,053,578
Oct-21 2025 $0.048377 $0.047827 $0.049946 $0.049946 $112,157 $5,453,698
Oct-20 2025 $0.049951 $0.049934 $0.051312 $0.050749 $104,829 $5,631,157
Oct-19 2025 $0.050917 $0.050331 $0.051097 $0.051007 $116,950 $5,740,052
Oct-18 2025 $0.051004 $0.04891 $0.051009 $0.049081 $116,390 $5,749,825
Oct-17 2025 $0.0492 $0.046568 $0.05184 $0.051491 $105,515 $5,546,543
Oct-16 2025 $0.051281 $0.051213 $0.054604 $0.054583 $105,910 $5,781,150
Oct-15 2025 $0.05441 $0.053203 $0.05653 $0.056224 $116,155 $6,133,841
Oct-14 2025 $0.056233 $0.056233 $0.060099 $0.060094 $120,945 $6,339,315
Oct-13 2025 $0.06013 $0.054967 $0.060742 $0.05573 $109,272 $6,778,712
Oct-12 2025 $0.056063 $0.052352 $0.05708 $0.054255 $116,392 $6,320,222
Oct-11 2025 $0.054473 $0.052234 $0.056717 $0.052234 $127,004 $6,140,929

Historical and market price analysis of COLONY (CLY), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in USD Dollar, analyzing 1416 days, from day 12-10-2021.