Market Cap $4.14T
1.14%
Volume 24h $356.95B
-4.85%
BTC % 54.71%
-0.98%
ETH % 12.54%
2.31%
Coins
32.828
+14
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 |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.052569 | $0.049981 | $0.052569 | $0.05013 | $116,511 | $5,924,818 |
| Aug-19 2025 | $0.05014 | $0.05014 | $0.052413 | $0.052413 | $102,645 | $5,651,098 |
| Aug-18 2025 | $0.052536 | $0.052075 | $0.054901 | $0.054901 | $104,561 | $5,921,135 |
| Aug-17 2025 | $0.05479 | $0.053049 | $0.055047 | $0.053128 | $106,318 | $6,174,356 |
| Aug-16 2025 | $0.053134 | $0.052849 | $0.053229 | $0.053102 | $105,055 | $5,987,643 |
| Aug-15 2025 | $0.053014 | $0.052513 | $0.056146 | $0.052513 | $111,614 | $5,974,176 |
| Aug-14 2025 | $0.05251 | $0.0524 | $0.056792 | $0.056157 | $102,089 | $5,917,429 |
| Aug-13 2025 | $0.056226 | $0.054512 | $0.056226 | $0.054512 | $112,135 | $6,336,144 |
| Aug-12 2025 | $0.054439 | $0.05082 | $0.054499 | $0.051267 | $108,956 | $6,134,727 |
| Aug-11 2025 | $0.0516 | $0.051491 | $0.054359 | $0.053302 | $111,161 | $5,814,834 |
| Aug-10 2025 | $0.053438 | $0.053027 | $0.054962 | $0.054809 | $104,155 | $6,021,980 |
| Aug-09 2025 | $0.055079 | $0.053421 | $0.055343 | $0.053427 | $109,287 | $6,206,823 |
| Aug-08 2025 | $0.053405 | $0.051937 | $0.053405 | $0.052058 | $110,482 | $6,018,279 |
| Aug-07 2025 | $0.052123 | $0.049852 | $0.052123 | $0.049913 | $110,679 | $5,873,810 |
| Aug-06 2025 | $0.049896 | $0.049606 | $0.05015 | $0.049867 | $106,845 | $5,622,783 |