Market Cap $3.95T
0.55%
Volume 24h $588.22B
60.39%
BTC % 60.01%
-0.01%
ETH % 9.14%
0.43%
Coins
32.418
+18
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 |
|---|---|---|---|---|---|---|
| Jul-13 2025 | $0.059562 | $0.058004 | $0.060356 | $0.058004 | $109,610 | $6,711,480 |
| Jul-12 2025 | $0.058024 | $0.057868 | $0.058643 | $0.058233 | $104,283 | $6,538,213 |
| Jul-11 2025 | $0.058164 | $0.058164 | $0.061701 | $0.061085 | $130,376 | $6,554,049 |
| Jul-10 2025 | $0.061096 | $0.058628 | $0.061096 | $0.058736 | $116,730 | $6,884,395 |
| Jul-09 2025 | $0.058773 | $0.05608 | $0.058773 | $0.056732 | $114,938 | $6,622,675 |
| Jul-08 2025 | $0.056705 | $0.054867 | $0.056887 | $0.055052 | $112,473 | $6,389,593 |
| Jul-07 2025 | $0.055032 | $0.054871 | $0.055634 | $0.055586 | $104,495 | $6,201,053 |
| Jul-06 2025 | $0.055614 | $0.054919 | $0.055614 | $0.054951 | $106,548 | $6,266,687 |
| Jul-05 2025 | $0.054984 | $0.054941 | $0.055058 | $0.055042 | $106,770 | $6,195,650 |
| Jul-04 2025 | $0.055037 | $0.055019 | $0.057119 | $0.056543 | $108,803 | $6,201,623 |
| Jul-03 2025 | $0.056565 | $0.056209 | $0.057295 | $0.056252 | $110,490 | $6,373,858 |
| Jul-02 2025 | $0.056308 | $0.051551 | $0.056308 | $0.051551 | $120,342 | $6,344,842 |
| Jul-01 2025 | $0.051851 | $0.051757 | $0.05391 | $0.05384 | $107,261 | $5,842,654 |
| Jun-30 2025 | $0.053843 | $0.053319 | $0.054097 | $0.054097 | $104,667 | $6,067,097 |
| Jun-29 2025 | $0.054002 | $0.050414 | $0.054002 | $0.050414 | $119,012 | $6,085,049 |