Colony(CLNY)Hoje
$0.005401
Colony Histórico de preços
(CLNY)Período de tempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.005052 | $0.005462 | $0.004784 | $0.005462 | $412.4099 |
2025-09-10 | $0.003970 | $0.005052 | $0.003878 | $0.005052 | $1,408.197 |
2025-09-09 | $0.005089 | $0.005269 | $0.003970 | $0.003970 | $833.4143 |
2025-09-08 | $0.005699 | $0.005738 | $0.004999 | -- | -- |
2025-09-07 | $0.006186 | $0.006250 | $0.005387 | $0.005699 | $615.4652 |
2025-09-06 | $0.006379 | $0.006433 | $0.006139 | $0.006186 | $510.8847 |
2025-09-05 | $0.006822 | $0.006839 | $0.005998 | -- | -- |
2025-09-04 | -- | $0.007768 | $0.006822 | -- | -- |
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 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-12
Colony(CLNY)
