Market Cap $2.78T
0.49%
Volume 24h $167.38B
-26.47%
BTC % 56.72%
-0.05%
ETH % 10.11%
0.39%
Coins
34.565
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 |
|---|---|---|---|---|---|---|
| May-02 2026 | $0.00064726 | $0.00064086 | $0.00064813 | $0.00064813 | - | $72,971 |
| May-01 2026 | $0.00064813 | $0.00064188 | $0.00065311 | $0.00064198 | - | $73,069 |
| Apr-30 2026 | $0.00064198 | $0.00064198 | $0.00064958 | $0.00064511 | - | $72,375 |
| Apr-29 2026 | $0.00064511 | $0.00064266 | $0.00066764 | $0.00065087 | - | $72,729 |
| Apr-28 2026 | $0.00065089 | $0.00064964 | $0.00065624 | $0.0006497 | - | $73,381 |
| Apr-27 2026 | $0.00064946 | $0.00064946 | $0.00067785 | $0.00067379 | - | $73,220 |
| Apr-26 2026 | $0.00067372 | $0.00066306 | $0.00067648 | $0.0006633 | - | $75,954 |
| Apr-25 2026 | $0.0006633 | $0.00066323 | $0.00067249 | $0.00067035 | - | $74,779 |
| Apr-24 2026 | $0.00067036 | $0.00066553 | $0.00067408 | $0.00067408 | - | $75,576 |
| Apr-23 2026 | $0.00067237 | $0.00066478 | $0.00067908 | $0.00067908 | $6 | $75,802 |
| Apr-22 2026 | $0.00068166 | $0.00067085 | $0.00069111 | $0.00067085 | $4 | $76,849 |
| Apr-21 2026 | $0.00067055 | $0.00066426 | $0.00068182 | $0.00067104 | $25 | $75,597 |
| Apr-20 2026 | $0.00067978 | $0.00065871 | $0.00067978 | $0.00065871 | - | $76,637 |
| Apr-19 2026 | $0.00065871 | $0.00065871 | $0.00068417 | $0.00068417 | $50 | $74,262 |
| Apr-18 2026 | $0.00068417 | $0.00068417 | $0.00071376 | $0.00071314 | - | $77,132 |