CurrencyBeacon logo}}

Crypto Rate Dashboard

Colony Price Chart

CLY/USD
$0.000666
0.00%

CLY Historical USD Price

Daily Price History

Date Open High Low Close Volume
2023-02-07 $0.0589975 $0.06058423 $0.0566419 $0.0591885 $21,940.35
2023-02-06 $0.06521391 $0.06523641 $0.05769 $0.059101 $30,361.68
2023-02-05 $0.07139003 $0.07139003 $0.06460205 $0.06519121 $21,030.17
2023-02-04 $0.06883 $0.07305 $0.06534284 $0.07139003 $34,175.27
2023-02-03 $0.059335 $0.07204725 $0.05719 $0.0688588 $73,382.41
2023-02-02 $0.05183264 $0.05996 $0.05178383 $0.05842 $31,764.22
2023-02-01 $0.0505155 $0.05185476 $0.04891229 $0.05180905 $19,130.81
2023-01-31 $0.04892 $0.05088749 $0.04885725 $0.050737 $13,180.17
2023-01-30 $0.04986413 $0.05174698 $0.04892 $0.04892 $25,330.42
2023-01-29 $0.0458 $0.05001094 $0.04444 $0.04989 $45,497.25
2023-01-28 $0.0449484 $0.0469805 $0.0441042 $0.0458 $39,371.96
2023-01-27 $0.04256 $0.04505057 $0.0412535 $0.04505057 $24,191.49
2023-01-26 $0.04336 $0.04435378 $0.0408679 $0.04271581 $21,486.22
2023-01-25 $0.0434665 $0.0435712 $0.04168083 $0.04310901 $18,559.13
2023-01-24 $0.0446429 $0.04512345 $0.043443 $0.043443 $12,071.95
2023-01-23 $0.0425848 $0.04472 $0.04239368 $0.04460127 $11,478.35
2023-01-22 $0.0421995 $0.04305341 $0.04186231 $0.042586 $9,947.77
2023-01-21 $0.04324083 $0.04353975 $0.04168288 $0.042165 $10,735.60
2023-01-20 $0.0417005 $0.04354957 $0.0412865 $0.04306844 $14,309.29
2023-01-19 $0.04048706 $0.0418797 $0.04034 $0.0416575 $10,627.56
2023-01-18 $0.04208018 $0.042102 $0.04016667 $0.04044026 $11,632.13
2023-01-17 $0.0403704 $0.04233853 $0.0392867 $0.04207923 $19,169.49
2023-01-16 $0.04272438 $0.0428093 $0.04036035 $0.0403773 $12,727.61
2023-01-15 $0.04326048 $0.0433749 $0.04220988 $0.04278408 $8,467.40
2023-01-14 $0.03970421 $0.04327883 $0.03959219 $0.04326048 $24,079.76
2023-01-13 $0.03977903 $0.04007559 $0.03843 $0.03970421 $17,012.22
2023-01-12 $0.04026877 $0.04110036 $0.03909264 $0.03979906 $19,859.90
2023-01-11 $0.035634 $0.04075176 $0.03545406 $0.0403416 $27,662.67
2023-01-10 $0.0351825 $0.03562557 $0.035023 $0.03562499 $7,423.01
2023-01-09 $0.03530911 $0.0357925 $0.03501628 $0.035125 $13,803.07