Cap Mercado $4.46T -0.16%
Volumen 24h $249.85B
BTC % 54.56% 0.07%
ETH % 12.13% 0.24%
Monedas 33.322 +3
Exchanges 885
Ultima actualización 1 minuto atrás
COLONY CLY

Precios Históricos de COLONY (CLY), Información de Volumen y Mercado por fecha
Dólar USD - USD

Fecha Precio Precio Mínimo Precio Máximo Precio Apertura Volumen 24h USD Capitalización USD
Oct-03 2025 $0.08361 $0.078494 $0.08361 $0.080992 $145,812 $9,423,403
Oct-02 2025 $0.081041 $0.077303 $0.083178 $0.082629 $207,940 $9,133,788
Oct-01 2025 $0.082742 $0.081959 $0.084167 $0.083228 $107,691 $9,325,513
Sep-30 2025 $0.083139 $0.081216 $0.087725 $0.087558 $132,967 $9,370,279
Sep-29 2025 $0.087541 $0.085704 $0.087918 $0.087219 $107,276 $9,866,425
Sep-28 2025 $0.087069 $0.082806 $0.087069 $0.084518 $125,399 $9,813,190
Sep-27 2025 $0.084579 $0.083641 $0.084963 $0.084825 $107,276 $9,532,552
Sep-26 2025 $0.084748 $0.080914 $0.085537 $0.085388 $127,191 $9,551,652
Sep-25 2025 $0.085994 $0.085994 $0.095493 $0.095493 $121,319 $9,692,028
Sep-24 2025 $0.095514 $0.095514 $0.100079 $0.098626 $119,117 $10,764,955
Sep-23 2025 $0.099025 $0.097521 $0.102476 $0.098371 $110,118 $11,160,743
Sep-22 2025 $0.096956 $0.09123 $0.098334 $0.098334 $130,036 $10,927,489
Sep-21 2025 $0.098147 $0.097377 $0.099898 $0.099898 $122,907 $11,061,703
Sep-20 2025 $0.099932 $0.099931 $0.103006 $0.10298 $115,315 $11,262,986
Sep-19 2025 $0.103433 $0.103279 $0.109129 $0.107942 $119,938 $11,657,561

Análisis de precios históricos y de mercado de COLONY (CLY), OHLC, OHLCV y Capitalización de Mercado. Precio de apertura diario, precio máximo diario, precio mínimo diario, precio de cierre diario, volumen diario y capitalización de mercado por día en Dólar USD, analizando 1394 días, desde el día 10-12-2021.