Cap Mercato $4.10T 1.94%
Volume 24o $214.35B 15.94%
BTC % 55.16% -0.1%
ETH % 11.97% 1.33%
Monete 33.517
Scambi 885
Ultimo aggiornamento 2 Minuti fa
COLONY CLY

Prezzo storico di COLONY (CLY), volume e dati di mercato per data
Dollaro USD - USD

Data Prezzo Prezzo Min. Prezzo Mass. Prezzo Apert. Volume 24o USD Capitalizzazione 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

Analisi storica e di mercato del prezzo di COLONY (CLY), OHLC, OHLCV e Capitalizzazione di Mercato. Prezzo di apertura giornaliero, prezzo massimo giornaliero, prezzo minimo giornaliero, prezzo di chiusura giornaliero, volume giornaliero e capitalizzazione di mercato al giorno in Dollaro USD, analizzando 1416 giorni, dal giorno 10-12-2021.