Market Cap $4.08T
1.3%
Volume 24h $172.28B
-45.05%
BTC % 55.18%
-0.23%
ETH % 11.87%
0.33%
Coins
33.517
Exchanges
885
Last update
42 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-25 2025 | $0.046915 | $0.045347 | $0.047098 | $0.04606 | $110,258 | $5,288,925 |
| Oct-24 2025 | $0.046068 | $0.045859 | $0.046741 | $0.045899 | $106,167 | $5,193,386 |
| Oct-23 2025 | $0.045988 | $0.04488 | $0.046338 | $0.04488 | $108,207 | $5,184,380 |
| Oct-22 2025 | $0.044827 | $0.044789 | $0.047889 | $0.047889 | $115,337 | $5,053,578 |
| Oct-21 2025 | $0.048377 | $0.047827 | $0.049946 | $0.049946 | $112,157 | $5,453,698 |
| Oct-20 2025 | $0.049951 | $0.049934 | $0.051312 | $0.050749 | $104,829 | $5,631,157 |
| Oct-19 2025 | $0.050917 | $0.050331 | $0.051097 | $0.051007 | $116,950 | $5,740,052 |
| Oct-18 2025 | $0.051004 | $0.04891 | $0.051009 | $0.049081 | $116,390 | $5,749,825 |
| Oct-17 2025 | $0.0492 | $0.046568 | $0.05184 | $0.051491 | $105,515 | $5,546,543 |
| Oct-16 2025 | $0.051281 | $0.051213 | $0.054604 | $0.054583 | $105,910 | $5,781,150 |
| Oct-15 2025 | $0.05441 | $0.053203 | $0.05653 | $0.056224 | $116,155 | $6,133,841 |
| Oct-14 2025 | $0.056233 | $0.056233 | $0.060099 | $0.060094 | $120,945 | $6,339,315 |
| Oct-13 2025 | $0.06013 | $0.054967 | $0.060742 | $0.05573 | $109,272 | $6,778,712 |
| Oct-12 2025 | $0.056063 | $0.052352 | $0.05708 | $0.054255 | $116,392 | $6,320,222 |
| Oct-11 2025 | $0.054473 | $0.052234 | $0.056717 | $0.052234 | $127,004 | $6,140,929 |