Market Cap $3.30T
-2.65%
Volume 24h $304.08B
3.14%
BTC % 54.6%
0.16%
ETH % 11.7%
-1.02%
Coins
33.797
+11
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 |
|---|---|---|---|---|---|---|
| Dec-10 2025 | $0.034109 | $0.033835 | $0.034776 | $0.034398 | $108,301 | $3,845,311 |
| Dec-09 2025 | $0.034482 | $0.033108 | $0.034997 | $0.033295 | $103,456 | $3,887,292 |
| Dec-08 2025 | $0.033294 | $0.032225 | $0.033294 | $0.032253 | $106,469 | $3,753,346 |
| Dec-07 2025 | $0.032265 | $0.031373 | $0.033038 | $0.031748 | $102,864 | $3,637,352 |
| Dec-06 2025 | $0.031732 | $0.031442 | $0.031817 | $0.031559 | $105,963 | $3,577,274 |
| Dec-05 2025 | $0.031529 | $0.031529 | $0.033442 | $0.033309 | $109,414 | $3,554,440 |
| Dec-04 2025 | $0.033322 | $0.033263 | $0.034976 | $0.033752 | $103,046 | $3,756,586 |
| Dec-03 2025 | $0.033721 | $0.031477 | $0.033736 | $0.031524 | $103,066 | $3,801,499 |
| Dec-02 2025 | $0.031522 | $0.028432 | $0.031545 | $0.028432 | $107,661 | $3,553,592 |
| Dec-01 2025 | $0.028451 | $0.028001 | $0.030392 | $0.030392 | $102,626 | $3,207,403 |
| Nov-30 2025 | $0.030639 | $0.030594 | $0.031449 | $0.031367 | $105,203 | $3,454,026 |
| Nov-29 2025 | $0.031579 | $0.031544 | $0.032313 | $0.032084 | $102,918 | $3,560,066 |
| Nov-28 2025 | $0.032075 | $0.030504 | $0.034899 | $0.034806 | $160,658 | $3,615,978 |
| Nov-27 2025 | $0.03472 | $0.03472 | $0.036505 | $0.035765 | $117,886 | $3,914,144 |
| Nov-26 2025 | $0.035363 | $0.034405 | $0.035363 | $0.034802 | $103,537 | $3,986,604 |