Cap Mercado $2.14T
2.2%
Volume 24h $136.49B
23.58%
BTC % 52.61%
0.7%
ETH % 13.16%
-1.44%
Moedas
28.712
+7
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de COLONY (CLY), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Sep-09 2024 | $0.09201 | $0.08951 | $0.092183 | $0.090168 | $57,592 | $10,092,149 |
| Sep-08 2024 | $0.090535 | $0.085555 | $0.090535 | $0.085555 | $53,688 | $9,930,395 |
| Sep-07 2024 | $0.085993 | $0.084401 | $0.087347 | $0.084509 | $57,242 | $9,432,153 |
| Sep-06 2024 | $0.084049 | $0.083418 | $0.087099 | $0.086703 | $52,333 | $9,218,974 |
| Sep-05 2024 | $0.086467 | $0.085166 | $0.088085 | $0.086044 | $54,806 | - |
| Sep-04 2024 | $0.086129 | $0.082413 | $0.086252 | $0.085228 | $51,214 | - |
| Sep-03 2024 | $0.085419 | $0.085334 | $0.088214 | $0.088097 | $47,203 | - |
| Sep-02 2024 | $0.088065 | $0.081552 | $0.088199 | $0.081552 | $62,689 | - |
| Sep-01 2024 | $0.081984 | $0.081984 | $0.085178 | $0.085025 | $55,538 | - |
| Aug-31 2024 | $0.084923 | $0.084842 | $0.085582 | $0.085234 | $47,066 | - |
| Aug-30 2024 | $0.085088 | $0.083016 | $0.085999 | $0.085249 | $44,929 | - |
| Aug-29 2024 | $0.085512 | $0.085211 | $0.089949 | $0.085333 | $54,703 | - |
| Aug-28 2024 | $0.085154 | $0.083482 | $0.089558 | $0.086121 | $71,985 | - |
| Aug-27 2024 | $0.085656 | $0.085656 | $0.095236 | $0.09264 | $65,752 | - |
| Aug-26 2024 | $0.092255 | $0.092255 | $0.107298 | $0.107298 | $81,855 | - |