Colony(CLY)Hoy
$0.097659
hace 1 años
$0.092941
hace 2 años
$0.05827
hace 3 años
$0.05615
Colony Historial de precios
(CLY)Periodo de tiempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.095501 | $0.097962 | $0.092919 | $0.093450 | $125.013K |
2025-09-14 | $0.097051 | $0.099217 | $0.094961 | $0.094981 | $5,415.713 |
2025-09-13 | $0.094975 | $0.100598 | $0.093976 | $0.097185 | $125.860K |
2025-09-12 | $0.096279 | $0.096538 | $0.093987 | $0.095058 | $121.428K |
2025-09-11 | $0.095790 | $0.097860 | $0.095354 | $0.097144 | $8,264.182 |
2025-09-10 | $0.088829 | $0.095886 | $0.087804 | $0.095886 | $121.760K |
2025-09-09 | $0.089203 | $0.089982 | $0.086989 | $0.088819 | $108.117K |
2025-09-08 | $0.085559 | $0.089290 | $0.084613 | $0.088369 | $108.397K |
2025-09-07 | $0.083828 | $0.085757 | $0.083688 | $0.085500 | $113.669K |
2025-09-06 | $0.084998 | $0.084887 | $0.082833 | $0.083963 | $111.310K |
2025-09-05 | $0.080749 | $0.086202 | $0.078500 | $0.084409 | $51,492.63 |
2025-09-04 | $0.083264 | $0.083424 | $0.080204 | $0.080749 | $119.559K |
2025-09-03 | $0.075675 | $0.083368 | $0.07506 | $0.082718 | $129.850K |
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 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-16
Colony(CLY)
