Market Cap $4.25T
0.65%
Volume 24h $310.66B
0.1%
BTC % 53.65%
0.11%
ETH % 12.54%
0.31%
Coins
33.117
+17
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 |
|---|---|---|---|---|---|---|
| Sep-10 2025 | $0.096881 | $0.087824 | $0.096918 | $0.087996 | $120,565 | $10,919,081 |
| Sep-09 2025 | $0.088 | $0.086926 | $0.089669 | $0.087625 | $120,499 | $9,918,096 |
| Sep-08 2025 | $0.087942 | $0.085987 | $0.088513 | $0.085987 | $107,683 | $9,911,579 |
| Sep-07 2025 | $0.086174 | $0.084649 | $0.086174 | $0.084741 | $110,580 | $9,712,307 |
| Sep-06 2025 | $0.084789 | $0.0837 | $0.084902 | $0.084658 | $115,212 | $9,556,176 |
| Sep-05 2025 | $0.084541 | $0.079695 | $0.086188 | $0.080097 | $145,521 | $9,528,246 |
| Sep-04 2025 | $0.080181 | $0.078527 | $0.082479 | $0.082479 | $122,753 | $9,036,868 |
| Sep-03 2025 | $0.082362 | $0.076653 | $0.082659 | $0.076781 | $108,512 | $9,282,684 |
| Sep-02 2025 | $0.076379 | $0.073609 | $0.076651 | $0.073609 | $113,086 | $8,608,406 |
| Sep-01 2025 | $0.073411 | $0.073411 | $0.077202 | $0.076943 | $123,768 | $8,273,884 |
| Aug-31 2025 | $0.078059 | $0.078059 | $0.078806 | $0.078452 | $110,415 | $8,797,663 |
| Aug-30 2025 | $0.077947 | $0.077251 | $0.0783 | $0.077658 | $110,144 | $8,785,101 |
| Aug-29 2025 | $0.077667 | $0.077273 | $0.088721 | $0.08583 | $107,323 | $8,753,493 |
| Aug-28 2025 | $0.08588 | $0.082307 | $0.08588 | $0.082307 | $152,941 | $9,679,189 |
| Aug-27 2025 | $0.082234 | $0.079426 | $0.082695 | $0.07959 | $136,429 | $9,268,249 |