Cap Mercado $3.46T
-1.85%
Volume 24h $190.93B
-26.55%
BTC % 59.16%
0.94%
ETH % 8.61%
-2.55%
Moedas
31.868
+2
Trocas
885
Última atualização
46 Segundos 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 |
|---|---|---|---|---|---|---|
| May-16 2025 | $0.070314 | $0.070314 | $0.073171 | $0.07144 | $12,890 | $7,923,073 |
| May-15 2025 | $0.070677 | $0.070677 | $0.082905 | $0.082889 | $41,171 | $7,964,006 |
| May-14 2025 | $0.082888 | $0.082624 | $0.087358 | $0.085289 | $9,958 | $9,339,916 |
| May-13 2025 | $0.085015 | $0.07087 | $0.086564 | $0.074496 | $47,116 | $9,579,539 |
| May-12 2025 | $0.074192 | $0.073243 | $0.078191 | $0.075721 | $21,071 | $8,359,998 |
| May-11 2025 | $0.075543 | $0.074648 | $0.080101 | $0.080101 | $8,653 | $8,512,295 |
| May-10 2025 | $0.07907 | $0.070463 | $0.07907 | $0.07049 | $26,798 | $8,909,664 |
| May-09 2025 | $0.069952 | $0.067175 | $0.073353 | $0.072767 | $11,243 | $7,882,265 |
| May-08 2025 | $0.071843 | $0.063041 | $0.074902 | $0.063041 | $9,298 | $8,095,329 |
| May-07 2025 | $0.06302 | $0.062544 | $0.068857 | $0.068358 | $7,150 | $7,101,165 |
| May-06 2025 | $0.068205 | $0.065746 | $0.068205 | $0.066353 | $12,182 | $7,685,452 |
| May-05 2025 | $0.066443 | $0.065286 | $0.069064 | $0.068737 | $18,696 | $7,486,843 |
| May-04 2025 | $0.069165 | $0.068959 | $0.071757 | $0.071757 | $10,628 | $7,793,625 |
| May-03 2025 | $0.072366 | $0.07162 | $0.07377 | $0.073725 | $6,959 | $8,154,265 |
| May-02 2025 | $0.073723 | $0.073717 | $0.076953 | $0.07577 | $7,449 | $8,307,154 |