Market Cap $3.25T
-1.85%
Volume 24h $276.87B
25.6%
BTC % 55.16%
0.19%
ETH % 11.07%
-2.43%
Coins
34.086
+16
Exchanges
885
Last update
41 Seconds 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 |
|---|---|---|---|---|---|---|
| Jan-20 2026 | $0.02301 | $0.02301 | $0.024337 | $0.024337 | $104,392 | $2,594,179 |
| Jan-19 2026 | $0.024337 | $0.024316 | $0.024796 | $0.024796 | $115,365 | $2,743,778 |
| Jan-18 2026 | $0.026537 | $0.026502 | $0.027026 | $0.027026 | $106,525 | $2,991,796 |
| Jan-17 2026 | $0.027026 | $0.026925 | $0.02703 | $0.02699 | $107,932 | $3,046,772 |
| Jan-16 2026 | $0.027056 | $0.027056 | $0.028131 | $0.028057 | $102,674 | $3,050,190 |
| Jan-15 2026 | $0.028052 | $0.02804 | $0.029778 | $0.029778 | $105,526 | $3,162,450 |
| Jan-14 2026 | $0.029693 | $0.029634 | $0.030289 | $0.030068 | $102,613 | $3,347,422 |
| Jan-13 2026 | $0.030224 | $0.028242 | $0.03029 | $0.028319 | $107,993 | $3,407,320 |
| Jan-12 2026 | $0.028253 | $0.028253 | $0.029611 | $0.028825 | $111,110 | $3,185,116 |
| Jan-11 2026 | $0.028912 | $0.028912 | $0.029425 | $0.029082 | $105,992 | $3,259,446 |
| Jan-10 2026 | $0.029034 | $0.029034 | $0.029663 | $0.029628 | $104,800 | $3,273,160 |
| Jan-09 2026 | $0.02966 | $0.029081 | $0.029984 | $0.029081 | $102,691 | $3,343,772 |
| Jan-08 2026 | $0.029074 | $0.028934 | $0.029656 | $0.029551 | $102,844 | $3,277,634 |
| Jan-07 2026 | $0.029581 | $0.029548 | $0.03076 | $0.03076 | $103,869 | $3,334,809 |
| Jan-06 2026 | $0.030736 | $0.030736 | $0.031879 | $0.031793 | $110,749 | $3,465,077 |