Cap Mercado $3.99T
2.18%
Volume 24h $371.19B
-41.37%
BTC % 59.26%
-0.94%
ETH % 9.59%
4.17%
Moedas
32.440
+19
Trocas
885
Última atualização
13 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 |
|---|---|---|---|---|---|---|
| Jul-15 2025 | $0.060516 | $0.057248 | $0.060516 | $0.058525 | $116,722 | $6,819,036 |
| Jul-14 2025 | $0.058769 | $0.058472 | $0.061002 | $0.059835 | $103,708 | $6,622,171 |
| Jul-13 2025 | $0.059562 | $0.058004 | $0.060356 | $0.058004 | $109,610 | $6,711,480 |
| Jul-12 2025 | $0.058024 | $0.057868 | $0.058643 | $0.058233 | $104,283 | $6,538,213 |
| Jul-11 2025 | $0.058164 | $0.058164 | $0.061701 | $0.061085 | $130,376 | $6,554,049 |
| Jul-10 2025 | $0.061096 | $0.058628 | $0.061096 | $0.058736 | $116,730 | $6,884,395 |
| Jul-09 2025 | $0.058773 | $0.05608 | $0.058773 | $0.056732 | $114,938 | $6,622,675 |
| Jul-08 2025 | $0.056705 | $0.054867 | $0.056887 | $0.055052 | $112,473 | $6,389,593 |
| Jul-07 2025 | $0.055032 | $0.054871 | $0.055634 | $0.055586 | $104,495 | $6,201,053 |
| Jul-06 2025 | $0.055614 | $0.054919 | $0.055614 | $0.054951 | $106,548 | $6,266,687 |
| Jul-05 2025 | $0.054984 | $0.054941 | $0.055058 | $0.055042 | $106,770 | $6,195,650 |
| Jul-04 2025 | $0.055037 | $0.055019 | $0.057119 | $0.056543 | $108,803 | $6,201,623 |
| Jul-03 2025 | $0.056565 | $0.056209 | $0.057295 | $0.056252 | $110,490 | $6,373,858 |
| Jul-02 2025 | $0.056308 | $0.051551 | $0.056308 | $0.051551 | $120,342 | $6,344,842 |
| Jul-01 2025 | $0.051851 | $0.051757 | $0.05391 | $0.05384 | $107,261 | $5,842,654 |