Cap Marché $2.44T
-1.5%
Volume 24h $131.79B
-8.04%
BTC % 55.47%
0.46%
ETH % 12.09%
0.33%
Monnaies
29.382
+3
Échanges
885
Dernière mise à jour
1 minute depuis
Prix historiques de COLONY (CLY), Informations sur le volume et le marché par date Dollar USD - USD
| Date | Prix | Prix Minimum | Prix Maximum | Prix Ouverture | Volume 24h USD | Capitalisation USD |
|---|---|---|---|---|---|---|
| Nov-02 2024 | $0.097299 | $0.097299 | $0.103444 | $0.102501 | $25,630 | $10,512,573 |
| Nov-01 2024 | $0.102227 | $0.102215 | $0.105889 | $0.104296 | $13,814 | $11,045,101 |
| Oct-31 2024 | $0.104336 | $0.104336 | $0.112274 | $0.112274 | $17,181 | $11,272,922 |
| Oct-30 2024 | $0.111798 | $0.11142 | $0.115295 | $0.113848 | $20,775 | $12,079,172 |
| Oct-29 2024 | $0.113785 | $0.113785 | $0.118747 | $0.117618 | $23,229 | $12,293,691 |
| Oct-28 2024 | $0.115712 | $0.108376 | $0.115712 | $0.112365 | $22,951 | $12,501,966 |
| Oct-27 2024 | $0.112364 | $0.108725 | $0.112375 | $0.108725 | $27,448 | $12,140,205 |
| Oct-26 2024 | $0.108726 | $0.10414 | $0.108949 | $0.104485 | $45,302 | $11,747,187 |
| Oct-25 2024 | $0.112388 | $0.107939 | $0.112596 | $0.111971 | $15,601 | $12,142,767 |
| Oct-24 2024 | $0.111874 | $0.110745 | $0.114412 | $0.112132 | $23,996 | $12,087,220 |
| Oct-23 2024 | $0.114453 | $0.107964 | $0.116789 | $0.114984 | $42,469 | $12,365,942 |
| Oct-22 2024 | $0.114944 | $0.114619 | $0.1213 | $0.117751 | $25,768 | $12,418,907 |
| Oct-21 2024 | $0.117764 | $0.116338 | $0.121579 | $0.119079 | $18,117 | $12,716,688 |
| Oct-20 2024 | $0.119912 | $0.113993 | $0.121855 | $0.121846 | $39,562 | $12,948,656 |
| Oct-19 2024 | $0.121979 | $0.116206 | $0.121979 | $0.116251 | $14,239 | $13,171,864 |