Market Cap $2.52T
-2.84%
Volume 24h $197.96B
-18.93%
BTC % 54.49%
-0.09%
ETH % 9.66%
-2.48%
Coins
34.215
+12
Exchanges
885
Last update
24 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 |
|---|---|---|---|---|---|---|
| Feb-09 2026 | $0.012793 | $0.011112 | $0.012793 | $0.011631 | $118,386 | $1,442,304 |
| Feb-08 2026 | $0.011643 | $0.011043 | $0.011856 | $0.011856 | $116,153 | $1,312,634 |
| Feb-07 2026 | $0.011725 | $0.011717 | $0.012199 | $0.012199 | $106,933 | $1,321,954 |
| Feb-06 2026 | $0.012277 | $0.011504 | $0.012277 | $0.011896 | $123,174 | $1,384,132 |
| Feb-05 2026 | $0.012338 | $0.012338 | $0.014244 | $0.014186 | $123,858 | $1,390,964 |
| Feb-04 2026 | $0.014257 | $0.014249 | $0.014807 | $0.014449 | $110,622 | $1,607,363 |
| Feb-03 2026 | $0.014546 | $0.014158 | $0.015107 | $0.015107 | $104,038 | $1,639,981 |
| Feb-02 2026 | $0.015147 | $0.014225 | $0.015147 | $0.014474 | $106,215 | $1,707,710 |
| Feb-01 2026 | $0.014505 | $0.014275 | $0.014856 | $0.014856 | $113,930 | $1,635,315 |
| Jan-31 2026 | $0.014825 | $0.014794 | $0.016198 | $0.016198 | $115,865 | $1,671,409 |
| Jan-30 2026 | $0.016189 | $0.016165 | $0.016964 | $0.016955 | $108,148 | $1,825,118 |
| Jan-29 2026 | $0.016938 | $0.016938 | $0.018582 | $0.018582 | $109,567 | $1,909,657 |
| Jan-28 2026 | $0.018596 | $0.018573 | $0.019458 | $0.019456 | $111,091 | $2,096,534 |
| Jan-27 2026 | $0.019469 | $0.019331 | $0.019469 | $0.019385 | $106,895 | $2,194,935 |
| Jan-26 2026 | $0.019394 | $0.019349 | $0.019631 | $0.019536 | $103,283 | $2,186,460 |