Cap Mercado $4.04T 0.58%
Volumen 24h $158.22B -67.83%
BTC % 55.14% -0.23%
ETH % 11.82% 0.08%
Monedas 33.517
Exchanges 885
Ultima actualización 3 Minutos 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-25 2025 $0.046915 $0.045347 $0.047098 $0.04606 $110,258 $5,288,925
Oct-24 2025 $0.046068 $0.045859 $0.046741 $0.045899 $106,167 $5,193,386
Oct-23 2025 $0.045988 $0.04488 $0.046338 $0.04488 $108,207 $5,184,380
Oct-22 2025 $0.044827 $0.044789 $0.047889 $0.047889 $115,337 $5,053,578
Oct-21 2025 $0.048377 $0.047827 $0.049946 $0.049946 $112,157 $5,453,698
Oct-20 2025 $0.049951 $0.049934 $0.051312 $0.050749 $104,829 $5,631,157
Oct-19 2025 $0.050917 $0.050331 $0.051097 $0.051007 $116,950 $5,740,052
Oct-18 2025 $0.051004 $0.04891 $0.051009 $0.049081 $116,390 $5,749,825
Oct-17 2025 $0.0492 $0.046568 $0.05184 $0.051491 $105,515 $5,546,543
Oct-16 2025 $0.051281 $0.051213 $0.054604 $0.054583 $105,910 $5,781,150
Oct-15 2025 $0.05441 $0.053203 $0.05653 $0.056224 $116,155 $6,133,841
Oct-14 2025 $0.056233 $0.056233 $0.060099 $0.060094 $120,945 $6,339,315
Oct-13 2025 $0.06013 $0.054967 $0.060742 $0.05573 $109,272 $6,778,712
Oct-12 2025 $0.056063 $0.052352 $0.05708 $0.054255 $116,392 $6,320,222
Oct-11 2025 $0.054473 $0.052234 $0.056717 $0.052234 $127,004 $6,140,929

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 1416 días, desde el día 10-12-2021.