Market Cap $2.61T
-0.56%
Volume 24h $145.03B
-16.73%
BTC % 54.48%
-0.27%
ETH % 10.12%
-0.59%
Coins
34.482
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 |
|---|---|---|---|---|---|---|
| Apr-12 2026 | $0.0006829 | $0.00067622 | $0.0007001 | $0.0007001 | $170 | $76,989 |
| Apr-11 2026 | $0.00070011 | $0.0006922 | $0.00071071 | $0.000703 | $8 | $78,929 |
| Apr-10 2026 | $0.000703 | $0.00069722 | $0.00070871 | $0.00070871 | $296 | $79,255 |
| Apr-09 2026 | $0.00071361 | $0.00067732 | $0.00071361 | $0.00068048 | $133 | $80,451 |
| Apr-08 2026 | $0.00067846 | $0.00067846 | $0.00071217 | $0.00071217 | $305 | $76,489 |
| Apr-07 2026 | $0.00069838 | $0.00064421 | $0.00069838 | $0.00066904 | $32 | $78,734 |
| Apr-06 2026 | $0.00067398 | $0.00067398 | $0.00072113 | $0.00068381 | $74 | $75,984 |
| Apr-05 2026 | $0.00067215 | $0.00066821 | $0.00068932 | $0.00068932 | $228 | $75,777 |
| Apr-04 2026 | $0.00069074 | $0.00066906 | $0.00069343 | $0.00067426 | - | $77,873 |
| Apr-03 2026 | $0.00067589 | $0.00065422 | $0.00067875 | $0.00065501 | $127 | $76,199 |
| Apr-02 2026 | $0.00065421 | $0.00065421 | $0.00068403 | $0.00068403 | $3,444 | $73,755 |
| Apr-01 2026 | $0.00068402 | $0.00067462 | $0.00070723 | $0.00070693 | $2,447 | $77,115 |
| Mar-31 2026 | $0.00070702 | $0.00069542 | $0.0007113 | $0.00069925 | $2,639 | $79,708 |
| Mar-30 2026 | $0.0006992 | $0.00061934 | $0.00079457 | $0.00062074 | $2,886 | $78,826 |
| Mar-29 2026 | $0.00062058 | $0.00060557 | $0.00062475 | $0.0006162 | $3,892 | $69,963 |