Cap Marché $2.60T
-1.63%
Volume 24h $158.41B
6%
BTC % 58.07%
-0.18%
ETH % 9.56%
-1.04%
Monnaies
34.664
+2
Échanges
875
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 |
|---|---|---|---|---|---|---|
| May-22 2026 | $0.00051688 | $0.00051688 | $0.00053262 | $0.0005312 | $2 | $58,272 |
| May-21 2026 | $0.00053151 | $0.00052289 | $0.0005328 | $0.00052545 | - | $59,922 |
| May-20 2026 | $0.00052549 | $0.00051264 | $0.00052549 | $0.00051264 | - | $59,243 |
| May-19 2026 | $0.00051368 | $0.00051368 | $0.00052174 | $0.00051936 | - | $57,912 |
| May-18 2026 | $0.00051596 | $0.00050945 | $0.0005203 | $0.0005203 | $38 | $58,168 |
| May-17 2026 | $0.00052051 | $0.00051587 | $0.00052637 | $0.00051587 | - | $58,682 |
| May-16 2026 | $0.00051587 | $0.00051587 | $0.00058176 | $0.00058166 | - | $58,159 |
| May-15 2026 | $0.00058166 | $0.00058166 | $0.00062514 | $0.00062514 | - | $65,575 |
| May-14 2026 | $0.00062641 | $0.00061917 | $0.00064917 | $0.00064917 | $888 | $70,621 |
| May-13 2026 | $0.00064917 | $0.00064917 | $0.00068045 | $0.00066091 | - | $73,186 |
| May-12 2026 | $0.00066091 | $0.00065647 | $0.00069074 | $0.00069072 | - | $74,510 |
| May-11 2026 | $0.00068995 | $0.00067652 | $0.00069161 | $0.00069161 | - | $77,784 |
| May-10 2026 | $0.00068887 | $0.00067097 | $0.00070218 | $0.00067097 | $105 | $77,662 |
| May-09 2026 | $0.00067097 | $0.00066508 | $0.00067808 | $0.00067096 | $23 | $75,644 |
| May-08 2026 | $0.00067096 | $0.0006363 | $0.00067096 | $0.0006363 | - | $75,643 |