Colony(CLY)Today
$0.077351
1 years ago
$0.087919
2 years ago
$0.059699
3 years ago
$0.07201
Colony Price History
(CLY)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.075871 | $0.077011 | $0.072981 | $0.075675 | $113.800K |
2025-09-01 | $0.078710 | $0.078751 | $0.074883 | $0.075810 | $116.088K |
2025-08-31 | $0.078063 | $0.079785 | $0.077653 | $0.078811 | $4,400.979 |
2025-08-30 | $0.079523 | $0.078524 | $0.077237 | $0.078133 | $115.511K |
2025-08-29 | $0.084184 | $0.089074 | $0.078314 | $0.079358 | $160.269K |
2025-08-28 | $0.082565 | $0.086211 | $0.081961 | $0.084279 | $149.603K |
2025-08-27 | $0.078766 | $0.083228 | $0.078979 | $0.082661 | $142.339K |
2025-08-26 | $0.078962 | $0.079716 | $0.076067 | $0.078943 | $134.493K |
2025-08-25 | $0.077721 | $0.082926 | $0.077363 | $0.078962 | $143.128K |
2025-08-24 | $0.076775 | $0.088398 | $0.07593 | $0.077581 | $280.395K |
2025-08-23 | $0.067546 | $0.07824 | $0.069028 | $0.076478 | $160.784K |
2025-08-22 | $0.056063 | $0.077387 | $0.056099 | $0.067677 | $316.255K |
2025-08-21 | $0.051202 | $0.056857 | $0.051383 | $0.056089 | $132.272K |
2025-08-20 | $0.051045 | $0.051606 | $0.049872 | $0.051144 | $104.203K |
2025-08-19 | $0.052280 | $0.052687 | $0.050852 | $0.050918 | $107.061K |
2025-08-18 | $0.054534 | $0.055235 | $0.051717 | $0.052178 | $110.449K |
2025-08-17 | $0.052789 | $0.054656 | $0.052748 | $0.054556 | $111.157K |
2025-08-16 | $0.053606 | $0.053811 | $0.052293 | $0.052804 | $109.191K |
2025-08-15 | $0.053274 | $0.056189 | $0.052191 | $0.053603 | $112.090K |
2025-08-14 | $0.055701 | $0.056936 | $0.052693 | $0.053275 | $104.668K |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
Colony(CLY)
