Colony(CLNY)Today
$0.007321
Colony Price History
(CLNY)Time period: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-03 | $0.009341 | $0.009242 | $0.005899 | $0.007698 | $2,377.822 |
2025-09-02 | $0.009860 | $0.009883 | $0.009181 | $0.009341 | $356.8450 |
2025-09-01 | $0.010754 | $0.010910 | $0.009726 | $0.009860 | $677.1054 |
2025-08-31 | $0.010807 | $0.011331 | $0.010703 | $0.010774 | $428.0860 |
2025-08-30 | $0.011245 | $0.011381 | $0.010761 | $0.010807 | $396.6284 |
2025-08-29 | $0.011764 | $0.011845 | $0.010637 | $0.011244 | $546.5435 |
2025-08-28 | $0.010234 | $0.012066 | $0.010219 | $0.011763 | $1,376.461 |
2025-08-27 | $0.010430 | $0.010493 | $0.010114 | $0.010234 | $195.3114 |
2025-08-26 | $0.011444 | $0.011385 | $0.010354 | $0.010430 | $327.5925 |
2025-08-25 | $0.011962 | $0.012293 | $0.011315 | $0.011444 | $416.4257 |
2025-08-24 | $0.011377 | $0.012364 | $0.011319 | $0.011891 | $583.1156 |
2025-08-23 | $0.011687 | $0.013489 | $0.011036 | $0.011458 | $1,364.352 |
2025-08-22 | $0.011232 | $0.011894 | $0.010647 | $0.011687 | $297.5724 |
2025-08-21 | $0.011612 | $0.011678 | $0.011142 | $0.011233 | $155.0481 |
2025-08-20 | $0.010120 | $0.011666 | $0.009645 | $0.011548 | $801.4062 |
2025-08-19 | $0.009461 | $0.010707 | $0.009428 | $0.010121 | $598.4372 |
2025-08-18 | $0.011310 | $0.011108 | $0.009303 | $0.009461 | $512.2520 |
2025-08-17 | $0.011308 | $0.011530 | $0.010991 | $0.011247 | $347.7434 |
2025-08-16 | $0.011910 | $0.011868 | $0.011178 | $0.011283 | $442.0037 |
2025-08-15 | $0.009813 | $0.012670 | $0.009523 | $0.011879 | $1,240.089 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-04
Colony(CLNY)
