Market Cap $3.71T
3.86%
Volume 24h $385.41B
37.85%
BTC % 59.78%
0.6%
ETH % 8.56%
-0.35%
Coins
31.907
+9
Exchanges
885
Last update
30 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 |
|---|---|---|---|---|---|---|
| May-21 2025 | $0.069757 | $0.069113 | $0.072105 | $0.069753 | $7,587 | $7,860,246 |
| May-20 2025 | $0.069736 | $0.068272 | $0.070483 | $0.070197 | $10,975 | $7,857,901 |
| May-19 2025 | $0.069575 | $0.067264 | $0.071995 | $0.071995 | $8,302 | $7,839,737 |
| May-18 2025 | $0.070271 | $0.069094 | $0.074816 | $0.069661 | $14,806 | $7,918,223 |
| May-17 2025 | $0.069729 | $0.069356 | $0.071117 | $0.071117 | $13,674 | $7,857,134 |
| May-16 2025 | $0.070314 | $0.070314 | $0.073171 | $0.07144 | $12,890 | $7,923,073 |
| May-15 2025 | $0.070677 | $0.070677 | $0.082905 | $0.082889 | $41,171 | $7,964,006 |
| May-14 2025 | $0.082888 | $0.082624 | $0.087358 | $0.085289 | $9,958 | $9,339,916 |
| May-13 2025 | $0.085015 | $0.07087 | $0.086564 | $0.074496 | $47,116 | $9,579,539 |
| May-12 2025 | $0.074192 | $0.073243 | $0.078191 | $0.075721 | $21,071 | $8,359,998 |
| May-11 2025 | $0.075543 | $0.074648 | $0.080101 | $0.080101 | $8,653 | $8,512,295 |
| May-10 2025 | $0.07907 | $0.070463 | $0.07907 | $0.07049 | $26,798 | $8,909,664 |
| May-09 2025 | $0.069952 | $0.067175 | $0.073353 | $0.072767 | $11,243 | $7,882,265 |
| May-08 2025 | $0.071843 | $0.063041 | $0.074902 | $0.063041 | $9,298 | $8,095,329 |
| May-07 2025 | $0.06302 | $0.062544 | $0.068857 | $0.068358 | $7,150 | $7,101,165 |