Market Cap $3.19T
-1.76%
Volume 24h $403.00B
15.75%
BTC % 54.33%
-0.68%
ETH % 10.75%
-0.65%
Coins
33.686
+4
Exchanges
885
Last update
2 Minutes 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 |
|---|---|---|---|---|---|---|
| Nov-19 2025 | $0.036968 | $0.035898 | $0.039285 | $0.039285 | $103,363 | $4,167,535 |
| Nov-18 2025 | $0.039388 | $0.038177 | $0.039672 | $0.039092 | $106,140 | $4,440,342 |
| Nov-17 2025 | $0.039106 | $0.035067 | $0.039106 | $0.036551 | $134,733 | $4,408,630 |
| Nov-16 2025 | $0.035959 | $0.0342 | $0.036791 | $0.035257 | $106,306 | $4,053,776 |
| Nov-15 2025 | $0.035297 | $0.033038 | $0.035371 | $0.033038 | $110,743 | $3,979,164 |
| Nov-14 2025 | $0.033549 | $0.033229 | $0.034928 | $0.034905 | $106,004 | $3,782,128 |
| Nov-13 2025 | $0.034608 | $0.034576 | $0.040498 | $0.038296 | $137,633 | $3,901,520 |
| Nov-12 2025 | $0.038286 | $0.038228 | $0.041418 | $0.040734 | $103,668 | $4,316,137 |
| Nov-11 2025 | $0.040607 | $0.040607 | $0.043462 | $0.043057 | $103,854 | $4,577,795 |
| Nov-10 2025 | $0.043029 | $0.042271 | $0.043079 | $0.042271 | $106,975 | $4,850,854 |
| Nov-09 2025 | $0.042208 | $0.040347 | $0.042292 | $0.042146 | $103,781 | $4,758,259 |
| Nov-08 2025 | $0.042091 | $0.041667 | $0.043767 | $0.043145 | $107,578 | $4,745,038 |
| Nov-07 2025 | $0.043734 | $0.039288 | $0.043734 | $0.039288 | $107,666 | $4,930,262 |
| Nov-06 2025 | $0.038953 | $0.038526 | $0.040613 | $0.040613 | $106,381 | $4,391,385 |
| Nov-05 2025 | $0.040782 | $0.037241 | $0.040782 | $0.037863 | $109,285 | $4,597,469 |