Market Cap $3.19T
-0.52%
Volume 24h $166.02B
-6.75%
BTC % 54.95%
-0.27%
ETH % 11.28%
0.79%
Coins
33.888
Exchanges
885
Last update
30 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 |
|---|---|---|---|---|---|---|
| Dec-31 2025 | $0.027583 | $0.027578 | $0.027919 | $0.027676 | $102,397 | $3,109,542 |
| Dec-30 2025 | $0.027678 | $0.027581 | $0.027782 | $0.027776 | $102,470 | $3,120,292 |
| Dec-29 2025 | $0.027686 | $0.027655 | $0.02932 | $0.028545 | $102,450 | $3,121,145 |
| Dec-28 2025 | $0.028549 | $0.028214 | $0.028658 | $0.028252 | $102,598 | $3,218,434 |
| Dec-27 2025 | $0.028096 | $0.027801 | $0.028231 | $0.027845 | $103,905 | $3,167,381 |
| Dec-26 2025 | $0.027835 | $0.027677 | $0.028188 | $0.027746 | $102,362 | $3,138,007 |
| Dec-25 2025 | $0.028 | $0.027271 | $0.028015 | $0.027278 | $106,137 | $3,156,637 |
| Dec-24 2025 | $0.027277 | $0.027266 | $0.027911 | $0.027897 | $103,279 | $3,075,040 |
| Dec-23 2025 | $0.027826 | $0.02755 | $0.028459 | $0.028249 | $103,806 | $3,136,988 |
| Dec-22 2025 | $0.028216 | $0.02811 | $0.028483 | $0.028256 | $104,802 | $3,180,968 |
| Dec-21 2025 | $0.028149 | $0.02789 | $0.028625 | $0.028603 | $105,880 | $3,173,351 |
| Dec-20 2025 | $0.028596 | $0.028522 | $0.028711 | $0.02869 | $102,627 | $3,223,801 |
| Dec-19 2025 | $0.028708 | $0.027115 | $0.028897 | $0.027134 | $102,519 | $3,236,426 |
| Dec-18 2025 | $0.027146 | $0.027146 | $0.028853 | $0.028105 | $107,134 | $3,060,286 |
| Dec-17 2025 | $0.028221 | $0.028105 | $0.029468 | $0.029085 | $104,052 | $3,181,484 |