Market Cap $2.60T
2.54%
Volume 24h $246.76B
36.76%
BTC % 54.25%
0.88%
ETH % 9.93%
1.1%
Coins
34.366
+4
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 |
|---|---|---|---|---|---|---|
| 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 |
| Mar-08 2026 | $0.00597155 | $0.00582828 | $0.00637439 | $0.00632717 | $108,101 | $673,219 |