Cap Mercado $2.50T
-1.68%
Volumen 24h $232.84B
-8.97%
BTC % 54.4%
0.27%
ETH % 9.49%
-1.47%
Monedas
34.301
+4
Exchanges
885
Ultima actualización
3 Segundos atrás
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 |
|---|---|---|---|---|---|---|
| Mar-02 2026 | $0.00657505 | $0.00633195 | $0.00685977 | $0.00660181 | $109,258 | $741,256 |
| Mar-01 2026 | $0.00657898 | $0.00645739 | $0.00702081 | $0.0066445 | $109,697 | $741,699 |
| Feb-28 2026 | $0.00683026 | $0.00627401 | $0.00683026 | $0.00667402 | $108,235 | $770,028 |
| Feb-27 2026 | $0.00676362 | $0.00569646 | $0.00686107 | $0.00616128 | $133,680 | $762,515 |
| Feb-26 2026 | $0.0061577 | $0.00606528 | $0.013622 | $0.013585 | $213,964 | $694,205 |
| Feb-25 2026 | $0.013676 | $0.012034 | $0.013856 | $0.012034 | $107,772 | $1,541,857 |
| Feb-24 2026 | $0.012052 | $0.012044 | $0.01223 | $0.01223 | $103,875 | $1,358,756 |
| Feb-23 2026 | $0.01223 | $0.012221 | $0.012935 | $0.012935 | $102,238 | $1,378,790 |
| Feb-22 2026 | $0.012943 | $0.012933 | $0.013449 | $0.013449 | $102,442 | $1,459,200 |
| Feb-21 2026 | $0.013597 | $0.013564 | $0.013798 | $0.013571 | $103,108 | $1,533,001 |
| Feb-20 2026 | $0.013571 | $0.012624 | $0.01359 | $0.012652 | $102,347 | $1,529,996 |
| Feb-19 2026 | $0.012652 | $0.012357 | $0.012652 | $0.012359 | $104,277 | $1,426,446 |
| Feb-18 2026 | $0.01236 | $0.012193 | $0.012589 | $0.012214 | $105,612 | $1,393,503 |
| Feb-17 2026 | $0.012221 | $0.012038 | $0.012717 | $0.012717 | $108,596 | $1,377,863 |
| Feb-16 2026 | $0.012725 | $0.012725 | $0.013246 | $0.0128 | $104,840 | $1,434,597 |