Market Cap $4.46T
-0.67%
Volume 24h $249.97B
BTC % 54.55%
0.31%
ETH % 12.14%
0.32%
Coins
33.322
+3
Exchanges
885
Last update
49 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 |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $0.08361 | $0.078494 | $0.08361 | $0.080992 | $145,812 | $9,423,403 |
| Oct-02 2025 | $0.081041 | $0.077303 | $0.083178 | $0.082629 | $207,940 | $9,133,788 |
| Oct-01 2025 | $0.082742 | $0.081959 | $0.084167 | $0.083228 | $107,691 | $9,325,513 |
| Sep-30 2025 | $0.083139 | $0.081216 | $0.087725 | $0.087558 | $132,967 | $9,370,279 |
| Sep-29 2025 | $0.087541 | $0.085704 | $0.087918 | $0.087219 | $107,276 | $9,866,425 |
| Sep-28 2025 | $0.087069 | $0.082806 | $0.087069 | $0.084518 | $125,399 | $9,813,190 |
| Sep-27 2025 | $0.084579 | $0.083641 | $0.084963 | $0.084825 | $107,276 | $9,532,552 |
| Sep-26 2025 | $0.084748 | $0.080914 | $0.085537 | $0.085388 | $127,191 | $9,551,652 |
| Sep-25 2025 | $0.085994 | $0.085994 | $0.095493 | $0.095493 | $121,319 | $9,692,028 |
| Sep-24 2025 | $0.095514 | $0.095514 | $0.100079 | $0.098626 | $119,117 | $10,764,955 |
| Sep-23 2025 | $0.099025 | $0.097521 | $0.102476 | $0.098371 | $110,118 | $11,160,743 |
| Sep-22 2025 | $0.096956 | $0.09123 | $0.098334 | $0.098334 | $130,036 | $10,927,489 |
| Sep-21 2025 | $0.098147 | $0.097377 | $0.099898 | $0.099898 | $122,907 | $11,061,703 |
| Sep-20 2025 | $0.099932 | $0.099931 | $0.103006 | $0.10298 | $115,315 | $11,262,986 |
| Sep-19 2025 | $0.103433 | $0.103279 | $0.109129 | $0.107942 | $119,938 | $11,657,561 |