Colony(CLY)今日
$0.098401
1年前
$0.095721
2年前
$0.062132
3年前
$0.058716
Colony 価格履歴
(CLY)期間: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
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 |
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 |
* 範囲内で最も古いデータ（UTC時間）
** 範囲内の最新データ（UTC時間）
歴史のこの日に
2025-09-14
Colony(CLY)
