Cap Marché $4.45T -0.93%
Volume 24h $254.11B -69.72%
BTC % 54.57% 0.33%
ETH % 12.12% -0.08%
Monnaies 33.322 +3
Échanges 885
Dernière mise à jour 1 minute depuis
COLONY CLY

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
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

Analyse historique et de marché du prix de COLONY (CLY), OHLC, OHLCV et Capitalisation de Marché. Prix d'ouverture quotidien, prix haut quotidien, prix bas quotidien, prix de clôture quotidien, volume quotidien et capitalisation boursière par jour en Dollar USD, en analysant 1394 jours, à partir du jour 10-12-2021.