CLY
Colony Järg 898
108,204,869 CLY
Osta / Müü
Get Wallet
Colony
Colony Hind $0.20
$0.20
Colony 24h Vol
$165,635
$165,635
Colony Turuosa ülempiirid $21,595,702
$21,595,702
24h turumaht
2 BTC 1 H
0.02 %
24 H
-7.07 %
7 d
48.23 %
Täna Colony USA dollarites on praegu hind
0.1996
USD, ja kui see on muudetud Bitcoin on
0.00000203
BTC. Kogusumma 108,204,869 CLY praegu ringlusse turul. Colony hinnad muutuvad praegu -7.07 %, Kontrollima kogu krüptokursus. Viimase 24 tunni jooksul 0.002 M US dollars Colony on kaubeldatud Krüptovahetused. Hangi Colony's edusamme, lisades selle oma lemmikud tasuta portfelli.
Täisnimi
Colony
Sümbol
CLY
Algoritm
N/A
BTC Hind
0.00000203 BTC
BTC Turg
220 BTC
BTC 24h Vol
2 BTC
Kokku hangitud münte
108,204,869 CLY
1h
0.02 %
24h
-7.07 %
7d
48.23 %
Reddit
N/A
Veebisait
N/A
Share Colony Price
Tabelid
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2024-03-07 | $0.2465000 | $0.2440000 | $0.2688000 | $0.2398000 |
| 2024-03-08 | $0.2440000 | $0.2326000 | $0.2489000 | $0.2236000 |
| 2024-03-09 | $0.2326000 | $0.2235000 | $0.2429000 | $0.2137000 |
| 2024-03-10 | $0.2235000 | $0.2219000 | $0.2338000 | $0.2113000 |
| 2024-03-11 | $0.2219000 | $0.2449000 | $0.2499000 | $0.2157000 |
| 2024-03-12 | $0.2449000 | $0.2830000 | $0.3256000 | $0.2437000 |
| 2024-03-13 | $0.2830000 | $0.2786000 | $0.2915000 | $0.2671000 |
| 2024-03-14 | $0.2786000 | $0.3084000 | $0.3457000 | $0.2775000 |
| 2024-03-15 | $0.3084000 | $0.2979000 | $0.3270000 | $0.2716000 |
| 2024-03-16 | $0.2979000 | $0.2813000 | $0.3417000 | $0.2784000 |
| 2024-03-17 | $0.2813000 | $0.2977000 | $0.3187000 | $0.2667000 |
| 2024-03-18 | $0.2977000 | $0.3243000 | $0.3746000 | $0.2828000 |
| 2024-03-19 | $0.3243000 | $0.2703000 | $0.3242000 | $0.2600000 |
| 2024-03-20 | $0.2703000 | $0.2984000 | $0.2998000 | $0.2601000 |
| 2024-03-21 | $0.2984000 | $0.2854000 | $0.2993000 | $0.2820000 |
| 2024-03-22 | $0.2854000 | $0.2703000 | $0.2924000 | $0.2527000 |
| 2024-03-23 | $0.2703000 | $0.2691000 | $0.2775000 | $0.2637000 |
| 2024-03-24 | $0.2691000 | $0.2782000 | $0.2823000 | $0.2652000 |
| 2024-03-25 | $0.2782000 | $0.3188000 | $0.3352000 | $0.2762000 |
| 2024-03-26 | $0.3188000 | $0.2894000 | $0.3225000 | $0.2867000 |
| 2024-03-27 | $0.2894000 | $0.2796000 | $0.2915000 | $0.2731000 |
| 2024-03-28 | $0.2796000 | $0.2984000 | $0.3096000 | $0.2644000 |
| 2024-03-29 | $0.2984000 | $0.2835000 | $0.2987000 | $0.2769000 |
| 2024-03-30 | $0.2835000 | $0.2888000 | $0.2963000 | $0.2825000 |
| 2024-03-31 | $0.2888000 | $0.2769000 | $0.2960000 | $0.2646000 |
| 2024-04-01 | $0.2769000 | $0.2626000 | $0.2805000 | $0.2610000 |
| 2024-04-02 | $0.2626000 | $0.2612000 | $0.2680000 | $0.2391000 |
| 2024-04-03 | $0.2612000 | $0.2514000 | $0.2680000 | $0.2356000 |
| 2024-04-04 | $0.2514000 | $0.2476000 | $0.2660000 | $0.2464000 |
| 2024-04-05 | $0.2476000 | $0.2398000 | $0.2490000 | $0.2384000 |
| 2024-04-06 | $0.2398000 | $0.2520000 | $0.2536000 | $0.2397000 |
| 2024-04-07 | $0.2520000 | $0.2602000 | $0.2613000 | $0.2502000 |
| 2024-04-08 | $0.2602000 | $0.2694000 | $0.2972000 | $0.2586000 |
| 2024-04-09 | $0.2694000 | $0.2561000 | $0.2710000 | $0.2471000 |
| 2024-04-10 | $0.2561000 | $0.2471000 | $0.2567000 | $0.2395000 |
| 2024-04-11 | $0.2471000 | $0.2443000 | $0.2534000 | $0.2437000 |
| 2024-04-12 | $0.2443000 | $0.2109000 | $0.2491000 | $0.2007000 |
| 2024-04-13 | $0.2109000 | $0.1610000 | $0.2136000 | $0.1499000 |
| 2024-04-14 | $0.1610000 | $0.1870000 | $0.1911000 | $0.1583000 |
| 2024-04-15 | $0.1870000 | $0.1796000 | $0.2033000 | $0.1760000 |
| 2024-04-16 | $0.1796000 | $0.1695000 | $0.1799000 | $0.1551000 |
| 2024-04-17 | $0.1695000 | $0.1622000 | $0.1747000 | $0.1571000 |
| 2024-04-18 | $0.1622000 | $0.1675000 | $0.1704000 | $0.1532000 |
| 2024-04-19 | $0.1675000 | $0.1661000 | $0.1732000 | $0.1552000 |
| 2024-04-20 | $0.1661000 | $0.1824000 | $0.1837000 | $0.1661000 |
| 2024-04-21 | $0.1824000 | $0.1769000 | $0.1860000 | $0.1751000 |
| 2024-04-22 | $0.1769000 | $0.1929000 | $0.1943000 | $0.1746000 |
| 2024-04-23 | $0.1929000 | $0.2236000 | $0.2303000 | $0.1893000 |
| 2024-04-24 | $0.2236000 | $0.1932000 | $0.2269000 | $0.1932000 |
| 2024-04-25 | $0.1932000 | $0.1978000 | $0.1985000 | $0.1862000 |
| 2024-04-26 | $0.1978000 | $0.1835000 | $0.1993000 | $0.1833000 |
| 2024-04-27 | $0.1835000 | $0.1993000 | $0.2017000 | $0.1782000 |
| 2024-04-28 | $0.1993000 | $0.1978000 | $0.2040000 | $0.1970000 |
| 2024-04-29 | $0.1978000 | $0.2030000 | $0.2041000 | $0.1887000 |
| 2024-04-30 | $0.2030000 | $0.1810000 | $0.2032000 | $0.1702000 |
| 2024-05-01 | $0.1810000 | $0.1947000 | $0.2462000 | $0.1689000 |
| 2024-05-02 | $0.1947000 | $0.2026000 | $0.2199000 | $0.1909000 |
| 2024-05-03 | $0.2026000 | $0.2236000 | $0.2237000 | $0.2003000 |
| 2024-05-04 | $0.2236000 | $0.2218000 | $0.2258000 | $0.2199000 |
| 2024-05-05 | $0.2218000 | $0.2109000 | $0.2293000 | $0.2100000 |
| 2024-05-06 | $0.2109000 | $0.2056000 | $0.2283000 | $0.2055000 |
| 2024-05-07 | $0.2056000 | $0.1974000 | $0.2075000 | $0.1943000 |
| 2024-05-08 | $0.1974000 | $0.2011000 | $0.2345000 | $0.1867000 |
| 2024-05-09 | $0.2011000 | $0.2036000 | $0.2037000 | $0.1939000 |
| 2024-05-10 | $0.2036000 | $0.2005000 | $0.2052000 | $0.1969000 |
| 2024-05-11 | $0.2005000 | $0.1985000 | $0.2023000 | $0.1976000 |
| 2024-05-12 | $0.1985000 | $0.1892000 | $0.2009000 | $0.1878000 |
| 2024-05-13 | $0.1892000 | $0.1938000 | $0.2023000 | $0.1734000 |
| 2024-05-14 | $0.1938000 | $0.1853000 | $0.2012000 | $0.1833000 |
| 2024-05-15 | $0.1853000 | $0.1900000 | $0.1921000 | $0.1815000 |
| 2024-05-16 | $0.1900000 | $0.1819000 | $0.1949000 | $0.1801000 |
| 2024-05-17 | $0.1819000 | $0.1888000 | $0.1936000 | $0.1749000 |
| 2024-05-18 | $0.1888000 | $0.1765000 | $0.1909000 | $0.1668000 |
| 2024-05-19 | $0.1765000 | $0.1710000 | $0.1789000 | $0.1700000 |
| 2024-05-20 | $0.1710000 | $0.1834000 | $0.1845000 | $0.1580000 |
| 2024-05-21 | $0.1834000 | $0.1812000 | $0.2019000 | $0.1790000 |
| 2024-05-22 | $0.1812000 | $0.1762000 | $0.1831000 | $0.1754000 |
| 2024-05-23 | $0.1762000 | $0.1728000 | $0.1781000 | $0.1685000 |
| 2024-05-24 | $0.1728000 | $0.1694000 | $0.1731000 | $0.1604000 |
| 2024-05-25 | $0.1694000 | $0.1687000 | $0.1704000 | $0.1679000 |
| 2024-05-26 | $0.1687000 | $0.1644000 | $0.1706000 | $0.1640000 |
| 2024-05-27 | $0.1644000 | $0.1621000 | $0.1706000 | $0.1615000 |
| 2024-05-28 | $0.1621000 | $0.1564000 | $0.1621000 | $0.1526000 |
| 2024-05-29 | $0.1564000 | $0.1558000 | $0.1577000 | $0.1525000 |
| 2024-05-30 | $0.1558000 | $0.1483000 | $0.1593000 | $0.1458000 |
| 2024-05-31 | $0.1483000 | $0.1465000 | $0.1496000 | $0.1416000 |
| 2024-06-01 | $0.1465000 | $0.1472000 | $0.1477000 | $0.1453000 |
| 2024-06-02 | $0.1472000 | $0.1417000 | $0.1472000 | $0.1413000 |
| 2024-06-03 | $0.1417000 | $0.1446000 | $0.1464000 | $0.1418000 |
| 2024-06-04 | $0.1446000 | $0.1438000 | $0.1451000 | $0.1422000 |
| 2024-06-05 | $0.1438000 | $0.1449000 | $0.1450000 | $0.1424000 |
| 2024-06-06 | $0.1449000 | $0.1489000 | $0.1515000 | $0.1438000 |
| 2024-06-07 | $0.1489000 | $0.1370000 | $0.1517000 | $0.1356000 |
| 2024-06-08 | $0.1370000 | $0.1344000 | $0.1371000 | $0.1315000 |
| 2024-06-09 | $0.1344000 | $0.1336000 | $0.1359000 | $0.1335000 |
| 2024-06-10 | $0.1336000 | $0.1341000 | $0.1354000 | $0.1335000 |
| 2024-06-11 | $0.1341000 | $0.1296000 | $0.1342000 | $0.1283000 |
| 2024-06-12 | $0.1296000 | $0.1322000 | $0.1340000 | $0.1276000 |
| 2024-06-13 | $0.1322000 | $0.1267000 | $0.1322000 | $0.1250000 |
| 2024-06-14 | $0.1267000 | $0.1199000 | $0.1268000 | $0.1179000 |
| 2024-06-15 | $0.1199000 | $0.1179000 | $0.1208000 | $0.1177000 |
| 2024-06-16 | $0.1179000 | $0.1175000 | $0.1188000 | $0.1167000 |
| 2024-06-17 | $0.1175000 | $0.1141000 | $0.1180000 | $0.1115000 |
| 2024-06-18 | $0.1141000 | $0.1038000 | $0.1141000 | $0.1011000 |
| 2024-06-19 | $0.1038000 | $0.1063000 | $0.1071000 | $0.1034000 |
| 2024-06-20 | $0.1063000 | $0.1098000 | $0.1131000 | $0.1056000 |
| 2024-06-21 | $0.1098000 | $0.1093000 | $0.1102000 | $0.1087000 |
| 2024-06-22 | $0.1093000 | $0.1028000 | $0.1095000 | $0.1016000 |
| 2024-06-23 | $0.1028000 | $0.1038000 | $0.1051000 | $0.1008000 |
| 2024-06-24 | $0.1038000 | $0.1014000 | $0.1045000 | $0.0920 |
| 2024-06-25 | $0.1014000 | $0.1059000 | $0.1069000 | $0.1007000 |
| 2024-06-26 | $0.1059000 | $0.1061000 | $0.1082000 | $0.1051000 |
| 2024-06-27 | $0.1061000 | $0.1112000 | $0.1117000 | $0.1041000 |
| 2024-06-28 | $0.1112000 | $0.1128000 | $0.1139000 | $0.1101000 |
| 2024-06-29 | $0.1128000 | $0.1120000 | $0.1132000 | $0.1113000 |
| 2024-06-30 | $0.1120000 | $0.1170000 | $0.1170000 | $0.1095000 |
| 2024-07-01 | $0.1170000 | $0.1154000 | $0.1232000 | $0.1150000 |
| 2024-07-02 | $0.1154000 | $0.1158000 | $0.1168000 | $0.1128000 |
| 2024-07-03 | $0.1158000 | $0.1104000 | $0.1163000 | $0.1096000 |
| 2024-07-04 | $0.1104000 | $0.1025000 | $0.1113000 | $0.1018000 |
| 2024-07-05 | $0.1025000 | $0.1063000 | $0.1063000 | $0.0900 |
| 2024-07-06 | $0.1063000 | $0.1220000 | $0.1225000 | $0.1056000 |
| 2024-07-07 | $0.1220000 | $0.1155000 | $0.1226000 | $0.1145000 |
| 2024-07-08 | $0.1155000 | $0.1138000 | $0.1184000 | $0.1131000 |
| 2024-07-09 | $0.1138000 | $0.1108000 | $0.1143000 | $0.1092000 |
| 2024-07-10 | $0.1108000 | $0.1089000 | $0.1134000 | $0.1088000 |
| 2024-07-11 | $0.1089000 | $0.1075000 | $0.1098000 | $0.1073000 |
| 2024-07-12 | $0.1075000 | $0.1095000 | $0.1102000 | $0.1050000 |
| 2024-07-13 | $0.1095000 | $0.1099000 | $0.1109000 | $0.1094000 |
| 2024-07-14 | $0.1099000 | $0.1118000 | $0.1122000 | $0.1094000 |
| 2024-07-15 | $0.1118000 | $0.1188000 | $0.1190000 | $0.1113000 |
| 2024-07-16 | $0.1188000 | $0.1200000 | $0.1226000 | $0.1163000 |
| 2024-07-17 | $0.1200000 | $0.1186000 | $0.1227000 | $0.1183000 |
| 2024-07-18 | $0.1186000 | $0.1172000 | $0.1192000 | $0.1169000 |
| 2024-07-19 | $0.1172000 | $0.1221000 | $0.1230000 | $0.1160000 |
| 2024-07-20 | $0.1221000 | $0.1258000 | $0.1271000 | $0.1215000 |
| 2024-07-21 | $0.1258000 | $0.1425000 | $0.1425000 | $0.1240000 |
| 2024-07-22 | $0.1425000 | $0.1368000 | $0.1429000 | $0.1364000 |
| 2024-07-23 | $0.1368000 | $0.1280000 | $0.1373000 | $0.1272000 |
| 2024-07-24 | $0.1280000 | $0.1313000 | $0.1357000 | $0.1249000 |
| 2024-07-25 | $0.1313000 | $0.1195000 | $0.1315000 | $0.1192000 |
| 2024-07-26 | $0.1195000 | $0.1254000 | $0.1254000 | $0.1192000 |
| 2024-07-27 | $0.1254000 | $0.1229000 | $0.1255000 | $0.1208000 |
| 2024-07-28 | $0.1229000 | $0.1164000 | $0.1229000 | $0.1162000 |
| 2024-07-29 | $0.1164000 | $0.1184000 | $0.1203000 | $0.1163000 |
| 2024-07-30 | $0.1184000 | $0.1183000 | $0.1195000 | $0.1174000 |
| 2024-07-31 | $0.1183000 | $0.1136000 | $0.1186000 | $0.1134000 |
| 2024-08-01 | $0.1136000 | $0.1102000 | $0.1139000 | $0.1065000 |
| 2024-08-02 | $0.1102000 | $0.0998800 | $0.1107000 | $0.0990900 |
| 2024-08-03 | $0.0998800 | $0.0947 | $0.1003000 | $0.0938 |
| 2024-08-04 | $0.0947 | $0.0833 | $0.0958 | $0.0829 |
| 2024-08-05 | $0.0833 | $0.0706 | $0.0835 | $0.0635 |
| 2024-08-06 | $0.0706 | $0.0821 | $0.0830 | $0.0704 |
| 2024-08-07 | $0.0821 | $0.0777 | $0.0821 | $0.0775 |
| 2024-08-08 | $0.0777 | $0.0869 | $0.0869 | $0.0755 |
| 2024-08-09 | $0.0869 | $0.0833 | $0.0875 | $0.0826 |
| 2024-08-10 | $0.0833 | $0.0832 | $0.0834 | $0.0826 |
| 2024-08-11 | $0.0832 | $0.0808 | $0.0834 | $0.0801 |
| 2024-08-12 | $0.0808 | $0.0815 | $0.0825 | $0.0789 |
| 2024-08-13 | $0.0815 | $0.0815 | $0.0822 | $0.0794 |
| 2024-08-14 | $0.0815 | $0.0813 | $0.0840 | $0.0809 |
| 2024-08-15 | $0.0813 | $0.0779 | $0.0818 | $0.0733 |
| 2024-08-16 | $0.0779 | $0.0758 | $0.0807 | $0.0737 |
| 2024-08-17 | $0.0758 | $0.0755 | $0.0761 | $0.0750 |
| 2024-08-18 | $0.0755 | $0.0769 | $0.0773 | $0.0754 |
| 2024-08-19 | $0.0769 | $0.0760 | $0.0769 | $0.0753 |
| 2024-08-20 | $0.0760 | $0.0820 | $0.0824 | $0.0759 |
| 2024-08-21 | $0.0820 | $0.0871 | $0.0873 | $0.0811 |
| 2024-08-22 | $0.0871 | $0.0949 | $0.0953 | $0.0856 |
| 2024-08-23 | $0.0949 | $0.1041000 | $0.1054000 | $0.0950 |
| 2024-08-24 | $0.1041000 | $0.1060000 | $0.1077000 | $0.1026000 |
| 2024-08-25 | $0.1060000 | $0.1074000 | $0.1084000 | $0.1034000 |
| 2024-08-26 | $0.1074000 | $0.0925 | $0.1074000 | $0.0921 |
| 2024-08-27 | $0.0925 | $0.0858 | $0.0958 | $0.0850 |
| 2024-08-28 | $0.0858 | $0.0853 | $0.0895 | $0.0834 |
| 2024-08-29 | $0.0853 | $0.0858 | $0.0902 | $0.0851 |
| 2024-08-30 | $0.0858 | $0.0852 | $0.0860 | $0.0821 |
| 2024-08-31 | $0.0852 | $0.0852 | $0.0857 | $0.0847 |
| 2024-09-01 | $0.0852 | $0.0818 | $0.0856 | $0.0816 |
| 2024-09-02 | $0.0818 | $0.0882 | $0.0886 | $0.0815 |
| 2024-09-03 | $0.0882 | $0.0853 | $0.0883 | $0.0852 |
| 2024-09-04 | $0.0853 | $0.0859 | $0.0864 | $0.0820 |
| 2024-09-05 | $0.0859 | $0.0866 | $0.0881 | $0.0851 |
| 2024-09-06 | $0.0866 | $0.0840 | $0.0875 | $0.0827 |
| 2024-09-07 | $0.0840 | $0.0859 | $0.0883 | $0.0840 |
| 2024-09-08 | $0.0859 | $0.0909 | $0.0914 | $0.0855 |
| 2024-09-09 | $0.0909 | $0.0921 | $0.0924 | $0.0892 |
| 2024-09-10 | $0.0921 | $0.0953 | $0.0977 | $0.0909 |
| 2024-09-11 | $0.0953 | $0.0918 | $0.0954 | $0.0891 |
| 2024-09-12 | $0.0918 | $0.0918 | $0.0933 | $0.0916 |
| 2024-09-13 | $0.0918 | $0.0956 | $0.0957 | $0.0919 |
| 2024-09-14 | $0.0956 | $0.0968 | $0.0977 | $0.0953 |
| 2024-09-15 | $0.0968 | $0.0930 | $0.0981 | $0.0929 |
| 2024-09-16 | $0.0930 | $0.0909 | $0.0936 | $0.0893 |
| 2024-09-17 | $0.0909 | $0.0957 | $0.0973 | $0.0890 |
| 2024-09-18 | $0.0957 | $0.0954 | $0.0960 | $0.0899 |
| 2024-09-19 | $0.0954 | $0.1030000 | $0.1035000 | $0.0929 |
| 2024-09-20 | $0.1030000 | $0.1026000 | $0.1037000 | $0.0899 |
| 2024-09-21 | $0.1026000 | $0.1016000 | $0.1032000 | $0.0989 |
| 2024-09-22 | $0.1016000 | $0.0979 | $0.1027000 | $0.0976 |
| 2024-09-23 | $0.0979 | $0.0998300 | $0.1054000 | $0.0975 |
| 2024-09-24 | $0.0998300 | $0.1133000 | $0.1139000 | $0.0976 |
| 2024-09-25 | $0.1133000 | $0.1131000 | $0.1201000 | $0.1109000 |
| 2024-09-26 | $0.1131000 | $0.1209000 | $0.1219000 | $0.1112000 |
| 2024-09-27 | $0.1209000 | $0.1281000 | $0.1298000 | $0.1204000 |
| 2024-09-28 | $0.1281000 | $0.1201000 | $0.1298000 | $0.1193000 |
| 2024-09-29 | $0.1201000 | $0.1241000 | $0.1251000 | $0.1189000 |
| 2024-09-30 | $0.1241000 | $0.1217000 | $0.1251000 | $0.1216000 |
| Paar | Vahetus |
|---|---|
| CLY/USDT | coinex |
| CLY/USDT | mexc |
Seotud mündid
Loe lahtiütlusest : Kogu meie veebisaidi, hüperlingitud saitide, seotud rakenduste, foorumite, ajaveebide, sotsiaalmeediakontode ja muude platvormide ("Sait") siin esitatud sisu on mõeldud ainult teie üldiseks teabeks, mis on hangitud kolmandate isikute allikatest. Me ei anna meie sisu osas mingeid garantiisid, sealhulgas täpsust ja ajakohastust, kuid mitte ainult. Ükski meie poolt pakutava sisu osa ei kujuta endast finantsnõustamist, õigusnõustamist ega muud nõustamist, mis on mõeldud teie konkreetseks toetumiseks mis tahes eesmärgil. Mis tahes kasutamine või sõltuvus meie sisust on ainuüksi omal vastutusel ja omal äranägemisel. Enne nende kasutamist peate oma teadustööd läbi viima, analüüsima ja kontrollima oma sisu. Kauplemine on väga riskantne tegevus, mis võib põhjustada suuri kahjusid, palun konsulteerige enne oma otsuse langetamist oma finantsnõustajaga. Meie saidi sisu ei tohi olla pakkumine ega pakkumine