Market Cap $2.60T 2.88%
Volume 24h $245.84B 43.18%
BTC % 54.26% 0.92%
ETH % 9.94% 1.2%
Coins 34.366 +3
Exchanges 885
Last update 24 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
Mar-23 2026 $0.00646832 $0.00643637 $0.00704838 $0.00645059 $10,145 $729,224
Mar-22 2026 $0.00645056 $0.00629297 $0.00645056 $0.00632001 $5,516 $727,222
Mar-21 2026 $0.00645371 $0.00559077 $0.00694639 $0.00559556 $2,281 $727,576
Mar-20 2026 $0.00559829 $0.00558299 $0.00562709 $0.00560094 $2,307 $631,138
Mar-19 2026 $0.00561534 $0.00555877 $0.0056856 $0.00555877 $2,106 $633,061
Mar-18 2026 $0.00555857 $0.00555857 $0.00655785 $0.00643317 $9,479 $626,661
Mar-17 2026 $0.00643168 $0.00643114 $0.00658037 $0.00652739 $2,356 $725,093
Mar-16 2026 $0.00652556 $0.00617164 $0.00652556 $0.00617177 $3,256 $735,676
Mar-15 2026 $0.00617072 $0.00592678 $0.00617072 $0.00607421 $2,702 $695,673
Mar-14 2026 $0.00607412 $0.00586056 $0.00607412 $0.00595202 $5,929 $684,782
Mar-13 2026 $0.00595148 $0.00593259 $0.00659436 $0.00620762 $6,321 $670,957
Mar-12 2026 $0.0062086 $0.00587156 $0.00741495 $0.00587156 $5,485 $699,943
Mar-11 2026 $0.00555463 $0.00555463 $0.00661831 $0.00645398 $106,464 $626,217
Mar-10 2026 $0.00650744 $0.00617052 $0.00738874 $0.00647259 $107,357 $733,634
Mar-09 2026 $0.00648359 $0.00582306 $0.00660168 $0.00582306 $109,960 $730,945

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 1565 days, from day 12-10-2021.