CLY Coin Values CLY
Turuosa ülempiirid: $3,336,700,902,928
24h turumaht: $131,040,007,631
Aktiivsed krüptovaluutad: 8530
Turg: 101706
EST
ENG
EST
RUS
TUR
DEU
CHI
KOR
ITA
USD
USD
AED
AFN
ALL
AMD
ANG
AOA
ARS
AUD
AWG
AZN
BAM
BBD
BDT
BGN
BHD
BIF
BMD
BND
BOB
BRL
BTN
BWP
BYN
BZD
CAD
CDF
CHF
CLF
CLP
CNH
CNY
COP
CRC
CUC
CUP
CVE
CZK
DJF
DKK
DOP
DZD
EGP
ERN
ETB
EUR
FJD
FKP
GBP
GEL
GHS
GIP
GMD
GNF
GTQ
GYD
HKD
HNL
HRK
HTG
HUF
IDR
ILS
IMP
INR
ISK
JMD
JOD
JPY
KES
KGS
KHR
KMF
KPW
KRW
KWD
KYD
KZT
LAK
LBP
LKR
LRD
LSL
LYD
MAD
MDL
MGA
MKD
MMK
MNT
MOP
MRU
MUR
MVR
MWK
MXN
MYR
MZN
NAD
NGN
NIO
NOK
NPR
NZD
OMR
PAB
PEN
PGK
PHP
PKR
PLN
PYG
QAR
RON
RSD
RUB
RWF
SAR
SBD
SCR
SDG
SEK
SGD
SHP
SLL
SRD
SSP
STD
STN
SVC
SYP
SZL
THB
TJS
TMT
TND
TOP
TRY
TTD
TWD
TZS
UAH
UGX
UYU
UZS
VES
VND
VUV
WST
ZAR
ZMW
ZWL
$3,336,700,902,928
Turuosa ülempiirid$131,040,007,631
24h turumaht8530
Aktiivsed krüptovaluutad61.61%
Bitcoin JagaColony Crypto Coin Rank 1128
112,680,134 CLY
Get Wallet
Blockchain wallet
Be your own bank - safest and most popular wallet
Coinbase
Buy and sell cryptocurrency
Trezor
The safe place for your coins
Colony
Colony valuesUSD Hind $ 0.0871
$ 0.0871
Colony BTC Hind 0.00000084
0.00000084
Colony 24h turumaht $ 51,171
$ 51,171
Colony Turuosa ülempiirid $ 9,819,506
$ 9,819,506
24h turumaht
0 BTC 1 H
1.59 %
24 H
20.7 %
7 d
28.09 %
Täna Colony USA dollarites on praegu hind
0.0871
USD, ja kui see on muudetud Bitcoin on
0.00000084
BTC. Kogusumma 112,680,134 CLY praegu ringlusse turul. Colony hinnad muutuvad praegu 20.7 %, Kontrollima kogu krüptokursus. Viimase 24 tunni jooksul 0.001 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
0.00000084 BTC
BTC Turg
95 BTC
BTC 24h Vol
0 BTC
Kokku hangitud münte
112,680,134 CLY
1h
1.59 %
24h
20.7 %
7d
28.09 %
Reddit
N/A
Veebisait
N/A
Share Colony Price
CLY Tabelid
Colony Hind Tabelid
CLY Kõrge/Madal hinnatabel
Colony Hind Kõrge/Madal hinnatabel
Historical Data
Colony Crypto Technology
| 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 | $0.1182000 | $0.1251000 | $0.1168000 |
| 2024-10-01 | $0.1182000 | $0.1094000 | $0.1201000 | $0.1052000 |
| 2024-10-02 | $0.1094000 | $0.1064000 | $0.1107000 | $0.1053000 |
| 2024-10-03 | $0.1064000 | $0.1032000 | $0.1066000 | $0.0925 |
| 2024-10-04 | $0.1032000 | $0.1093000 | $0.1103000 | $0.1021000 |
| 2024-10-05 | $0.1093000 | $0.1061000 | $0.1103000 | $0.1050000 |
| 2024-10-06 | $0.1061000 | $0.1122000 | $0.1144000 | $0.1055000 |
| 2024-10-07 | $0.1122000 | $0.1087000 | $0.1150000 | $0.1052000 |
| 2024-10-08 | $0.1087000 | $0.1049000 | $0.1092000 | $0.1028000 |
| 2024-10-09 | $0.1049000 | $0.1000000 | $0.1059000 | $0.0994700 |
| 2024-10-10 | $0.1000000 | $0.0979 | $0.1011000 | $0.0945 |
| 2024-10-11 | $0.0979 | $0.1133000 | $0.1139000 | $0.0969 |
| 2024-10-12 | $0.1133000 | $0.1273000 | $0.1275000 | $0.1133000 |
| 2024-10-13 | $0.1273000 | $0.1249000 | $0.1274000 | $0.1241000 |
| 2024-10-14 | $0.1249000 | $0.1224000 | $0.1287000 | $0.1224000 |
| 2024-10-15 | $0.1224000 | $0.1193000 | $0.1236000 | $0.1173000 |
| 2024-10-16 | $0.1193000 | $0.1225000 | $0.1229000 | $0.1180000 |
| 2024-10-17 | $0.1225000 | $0.1117000 | $0.1228000 | $0.1100000 |
| 2024-10-18 | $0.1117000 | $0.1162000 | $0.1174000 | $0.1116000 |
| 2024-10-19 | $0.1162000 | $0.1203000 | $0.1210000 | $0.1158000 |
| 2024-10-20 | $0.1203000 | $0.1191000 | $0.1212000 | $0.1125000 |
| 2024-10-21 | $0.1191000 | $0.1182000 | $0.1209000 | $0.1168000 |
| 2024-10-22 | $0.1182000 | $0.1161000 | $0.1202000 | $0.1156000 |
| 2024-10-23 | $0.1161000 | $0.1112000 | $0.1165000 | $0.1085000 |
| 2024-10-24 | $0.1112000 | $0.1117000 | $0.1136000 | $0.1110000 |
| 2024-10-25 | $0.1117000 | $0.1040000 | $0.1129000 | $0.1037000 |
| 2024-10-26 | $0.1040000 | $0.1060000 | $0.1087000 | $0.1032000 |
| 2024-10-27 | $0.1060000 | $0.1103000 | $0.1115000 | $0.1059000 |
| 2024-10-28 | $0.1103000 | $0.1153000 | $0.1160000 | $0.1085000 |
| 2024-10-29 | $0.1153000 | $0.1159000 | $0.1174000 | $0.1147000 |
| 2024-10-30 | $0.1159000 | $0.1123000 | $0.1162000 | $0.1117000 |
| 2024-10-31 | $0.1123000 | $0.1063000 | $0.1134000 | $0.1050000 |
| 2024-11-01 | $0.1063000 | $0.1037000 | $0.1068000 | $0.1025000 |
| 2024-11-02 | $0.1037000 | $0.0975 | $0.1043000 | $0.0973 |
| 2024-11-03 | $0.0975 | $0.0965 | $0.0985 | $0.0911 |
| 2024-11-04 | $0.0965 | $0.0936 | $0.0973 | $0.0936 |
| 2024-11-05 | $0.0936 | $0.0969 | $0.0977 | $0.0936 |
| 2024-11-06 | $0.0969 | $0.1024000 | $0.1056000 | $0.0970 |
| 2024-11-07 | $0.1024000 | $0.1071000 | $0.1071000 | $0.1020000 |
| 2024-11-08 | $0.1071000 | $0.1146000 | $0.1152000 | $0.1064000 |
| 2024-11-09 | $0.1146000 | $0.1121000 | $0.1172000 | $0.1099000 |
| 2024-11-10 | $0.1121000 | $0.1193000 | $0.1283000 | $0.1117000 |
| 2024-11-11 | $0.1193000 | $0.1376000 | $0.1379000 | $0.1165000 |
| 2024-11-12 | $0.1376000 | $0.1374000 | $0.1426000 | $0.1263000 |
| 2024-11-13 | $0.1374000 | $0.1297000 | $0.1434000 | $0.1262000 |
| 2024-11-14 | $0.1297000 | $0.1252000 | $0.1340000 | $0.1250000 |
| 2024-11-15 | $0.1252000 | $0.1241000 | $0.1253000 | $0.1150000 |
| 2024-11-16 | $0.1241000 | $0.1321000 | $0.1339000 | $0.1228000 |
| 2024-11-17 | $0.1321000 | $0.1304000 | $0.1412000 | $0.1285000 |
| 2024-11-18 | $0.1304000 | $0.1313000 | $0.1338000 | $0.1293000 |
| 2024-11-19 | $0.1313000 | $0.1517000 | $0.1602000 | $0.1306000 |
| 2024-11-20 | $0.1517000 | $0.1630000 | $0.1645000 | $0.1439000 |
| 2024-11-21 | $0.1630000 | $0.1701000 | $0.1778000 | $0.1538000 |
| 2024-11-22 | $0.1701000 | $0.2115000 | $0.2239000 | $0.1683000 |
| 2024-11-23 | $0.2115000 | $0.1976000 | $0.2313000 | $0.1926000 |
| 2024-11-24 | $0.1976000 | $0.1878000 | $0.2026000 | $0.1781000 |
| 2024-11-25 | $0.1878000 | $0.1986000 | $0.2159000 | $0.1847000 |
| 2024-11-26 | $0.1986000 | $0.2016000 | $0.2120000 | $0.1885000 |
| 2024-11-27 | $0.2016000 | $0.1907000 | $0.2113000 | $0.1861000 |
| 2024-11-28 | $0.1907000 | $0.1793000 | $0.1913000 | $0.1754000 |
| 2024-11-29 | $0.1793000 | $0.1871000 | $0.1950000 | $0.1793000 |
| 2024-11-30 | $0.1871000 | $0.1748000 | $0.1880000 | $0.1652000 |
| 2024-12-01 | $0.1748000 | $0.1667000 | $0.1775000 | $0.1594000 |
| 2024-12-02 | $0.1667000 | $0.2019000 | $0.2019000 | $0.1636000 |
| 2024-12-03 | $0.2019000 | $0.2005000 | $0.2075000 | $0.1882000 |
| 2024-12-04 | $0.2005000 | $0.2028000 | $0.2221000 | $0.1982000 |
| 2024-12-05 | $0.2028000 | $0.1885000 | $0.2031000 | $0.1868000 |
| 2024-12-06 | $0.1885000 | $0.1864000 | $0.1989000 | $0.1844000 |
| 2024-12-07 | $0.1864000 | $0.1887000 | $0.1966000 | $0.1769000 |
| 2024-12-08 | $0.1887000 | $0.1908000 | $0.1918000 | $0.1830000 |
| 2024-12-09 | $0.1908000 | $0.1572000 | $0.1908000 | $0.1487000 |
| 2024-12-10 | $0.1572000 | $0.1986000 | $0.2084000 | $0.1495000 |
| 2024-12-11 | $0.1986000 | $0.1791000 | $0.1986000 | $0.1677000 |
| 2024-12-12 | $0.1791000 | $0.2009000 | $0.2247000 | $0.1789000 |
| 2024-12-13 | $0.2009000 | $0.1993000 | $0.2062000 | $0.1952000 |
| 2024-12-14 | $0.1993000 | $0.1818000 | $0.2006000 | $0.1791000 |
| 2024-12-15 | $0.1818000 | $0.1810000 | $0.1831000 | $0.1770000 |
| 2024-12-16 | $0.1810000 | $0.1726000 | $0.1843000 | $0.1600000 |
| 2024-12-17 | $0.1726000 | $0.1623000 | $0.1727000 | $0.1615000 |
| 2024-12-18 | $0.1623000 | $0.1513000 | $0.1624000 | $0.1419000 |
| 2024-12-19 | $0.1513000 | $0.1372000 | $0.1853000 | $0.1315000 |
| 2024-12-20 | $0.1372000 | $0.1451000 | $0.1455000 | $0.1247000 |
| 2024-12-21 | $0.1451000 | $0.1476000 | $0.1583000 | $0.1440000 |
| 2024-12-22 | $0.1476000 | $0.1396000 | $0.1495000 | $0.1395000 |
| 2024-12-23 | $0.1396000 | $0.1504000 | $0.1513000 | $0.1382000 |
| 2024-12-24 | $0.1504000 | $0.1529000 | $0.1547000 | $0.1446000 |
| 2024-12-25 | $0.1529000 | $0.1517000 | $0.1546000 | $0.1499000 |
| 2024-12-26 | $0.1517000 | $0.1406000 | $0.1517000 | $0.1406000 |
| 2024-12-27 | $0.1406000 | $0.1385000 | $0.1441000 | $0.1375000 |
| 2024-12-28 | $0.1385000 | $0.1384000 | $0.1398000 | $0.1355000 |
| 2024-12-29 | $0.1384000 | $0.1314000 | $0.1395000 | $0.1314000 |
| 2024-12-30 | $0.1314000 | $0.1318000 | $0.1349000 | $0.1294000 |
| 2024-12-31 | $0.1318000 | $0.1292000 | $0.1355000 | $0.1291000 |
| 2025-01-01 | $0.1292000 | $0.1428000 | $0.1430000 | $0.1289000 |
| 2025-01-02 | $0.1428000 | $0.1474000 | $0.1502000 | $0.1426000 |
| 2025-01-03 | $0.1474000 | $0.1484000 | $0.1509000 | $0.1435000 |
| 2025-01-04 | $0.1484000 | $0.1495000 | $0.1522000 | $0.1479000 |
| 2025-01-05 | $0.1495000 | $0.1507000 | $0.1520000 | $0.1351000 |
| 2025-01-06 | $0.1507000 | $0.2061000 | $0.2171000 | $0.1490000 |
| 2025-01-07 | $0.2061000 | $0.1770000 | $0.2076000 | $0.1770000 |
| 2025-01-08 | $0.1770000 | $0.1635000 | $0.1773000 | $0.1632000 |
| 2025-01-09 | $0.1635000 | $0.1600000 | $0.1662000 | $0.1593000 |
| 2025-01-10 | $0.1600000 | $0.1623000 | $0.1645000 | $0.1562000 |
| 2025-01-11 | $0.1623000 | $0.1606000 | $0.1643000 | $0.1589000 |
| 2025-01-12 | $0.1606000 | $0.1579000 | $0.1614000 | $0.1572000 |
| 2025-01-13 | $0.1579000 | $0.1489000 | $0.1596000 | $0.1447000 |
| 2025-01-14 | $0.1489000 | $0.1592000 | $0.1600000 | $0.1488000 |
| 2025-01-15 | $0.1592000 | $0.1694000 | $0.1700000 | $0.1569000 |
| 2025-01-16 | $0.1694000 | $0.1681000 | $0.1708000 | $0.1657000 |
| 2025-01-17 | $0.1681000 | $0.1804000 | $0.1863000 | $0.1676000 |
| 2025-01-18 | $0.1804000 | $0.1604000 | $0.1814000 | $0.1587000 |
| 2025-01-19 | $0.1604000 | $0.1370000 | $0.1638000 | $0.1365000 |
| 2025-01-20 | $0.1370000 | $0.1369000 | $0.1464000 | $0.1292000 |
| 2025-01-21 | $0.1369000 | $0.1355000 | $0.1382000 | $0.1284000 |
| 2025-01-22 | $0.1355000 | $0.1357000 | $0.1469000 | $0.1343000 |
| 2025-01-23 | $0.1357000 | $0.1263000 | $0.1360000 | $0.1234000 |
| 2025-01-24 | $0.1263000 | $0.1275000 | $0.1338000 | $0.1242000 |
| 2025-01-25 | $0.1275000 | $0.1328000 | $0.1332000 | $0.1256000 |
| 2025-01-26 | $0.1328000 | $0.1364000 | $0.1436000 | $0.1307000 |
| 2025-01-27 | $0.1364000 | $0.1216000 | $0.1365000 | $0.1193000 |
| 2025-01-28 | $0.1216000 | $0.1197000 | $0.1270000 | $0.1194000 |
| 2025-01-29 | $0.1197000 | $0.1216000 | $0.1265000 | $0.1192000 |
| 2025-01-30 | $0.1216000 | $0.1271000 | $0.1317000 | $0.1205000 |
| 2025-01-31 | $0.1271000 | $0.1294000 | $0.1325000 | $0.1230000 |
| 2025-02-01 | $0.1294000 | $0.1235000 | $0.1305000 | $0.1233000 |
| 2025-02-02 | $0.1235000 | $0.1109000 | $0.1235000 | $0.1039000 |
| 2025-02-03 | $0.1109000 | $0.1208000 | $0.1208000 | $0.0923 |
| 2025-02-04 | $0.1208000 | $0.1113000 | $0.1235000 | $0.1046000 |
| 2025-02-05 | $0.1113000 | $0.1057000 | $0.1141000 | $0.1057000 |
| 2025-02-06 | $0.1057000 | $0.1005000 | $0.1078000 | $0.1002000 |
| 2025-02-07 | $0.1005000 | $0.0992400 | $0.1073000 | $0.0988 |
| 2025-02-08 | $0.0992400 | $0.0972 | $0.1007000 | $0.0971 |
| 2025-02-09 | $0.0972 | $0.1073000 | $0.1119000 | $0.0971 |
| 2025-02-10 | $0.1073000 | $0.1092000 | $0.1114000 | $0.1059000 |
| 2025-02-11 | $0.1092000 | $0.1104000 | $0.1140000 | $0.1091000 |
| 2025-02-12 | $0.1104000 | $0.1136000 | $0.1146000 | $0.1091000 |
| 2025-02-13 | $0.1136000 | $0.1111000 | $0.1140000 | $0.1092000 |
| 2025-02-14 | $0.1111000 | $0.1239000 | $0.1261000 | $0.1105000 |
| 2025-02-15 | $0.1239000 | $0.1196000 | $0.1254000 | $0.1185000 |
| 2025-02-16 | $0.1196000 | $0.1136000 | $0.1196000 | $0.1134000 |
| 2025-02-17 | $0.1136000 | $0.1127000 | $0.1158000 | $0.1115000 |
| 2025-02-18 | $0.1127000 | $0.1183000 | $0.1216000 | $0.1065000 |
| 2025-02-19 | $0.1183000 | $0.1226000 | $0.1229000 | $0.1167000 |
| 2025-02-20 | $0.1226000 | $0.1381000 | $0.1382000 | $0.1216000 |
| 2025-02-21 | $0.1381000 | $0.1289000 | $0.1397000 | $0.1279000 |
| 2025-02-22 | $0.1289000 | $0.1336000 | $0.1347000 | $0.1290000 |
| 2025-02-23 | $0.1336000 | $0.1266000 | $0.1347000 | $0.1252000 |
| 2025-02-24 | $0.1266000 | $0.1112000 | $0.1279000 | $0.1111000 |
| 2025-02-25 | $0.1112000 | $0.1223000 | $0.1227000 | $0.1059000 |
| 2025-02-26 | $0.1223000 | $0.1265000 | $0.1312000 | $0.1196000 |
| 2025-02-27 | $0.1265000 | $0.1378000 | $0.1396000 | $0.1260000 |
| 2025-02-28 | $0.1378000 | $0.1371000 | $0.1388000 | $0.1276000 |
| 2025-03-01 | $0.1371000 | $0.1387000 | $0.1393000 | $0.1333000 |
| 2025-03-02 | $0.1387000 | $0.1419000 | $0.1424000 | $0.1271000 |
| 2025-03-03 | $0.1419000 | $0.1261000 | $0.1428000 | $0.1236000 |
| 2025-03-04 | $0.1261000 | $0.1186000 | $0.1275000 | $0.1169000 |
| 2025-03-05 | $0.1186000 | $0.1266000 | $0.1315000 | $0.1152000 |
| 2025-03-06 | $0.1266000 | $0.1284000 | $0.1307000 | $0.1249000 |
| 2025-03-07 | $0.1284000 | $0.1186000 | $0.1284000 | $0.1176000 |
| 2025-03-08 | $0.1186000 | $0.1144000 | $0.1190000 | $0.1126000 |
| 2025-03-09 | $0.1144000 | $0.0994500 | $0.1153000 | $0.0984 |
| 2025-03-10 | $0.0994500 | $0.0861 | $0.1026000 | $0.0859 |
| 2025-03-11 | $0.0861 | $0.0984 | $0.0986 | $0.0824 |
| 2025-03-12 | $0.0984 | $0.1103000 | $0.1103000 | $0.0961 |
| 2025-03-13 | $0.1103000 | $0.1093000 | $0.1160000 | $0.1085000 |
| 2025-03-14 | $0.1093000 | $0.1134000 | $0.1159000 | $0.1079000 |
| 2025-03-15 | $0.1134000 | $0.1135000 | $0.1143000 | $0.1119000 |
| 2025-03-16 | $0.1135000 | $0.1081000 | $0.1165000 | $0.1069000 |
| 2025-03-17 | $0.1081000 | $0.1019000 | $0.1081000 | $0.0974 |
| 2025-03-18 | $0.1019000 | $0.1031000 | $0.1039000 | $0.1011000 |
| 2025-03-19 | $0.1031000 | $0.1097000 | $0.1107000 | $0.1025000 |
| 2025-03-20 | $0.1097000 | $0.1051000 | $0.1103000 | $0.1039000 |
| 2025-03-21 | $0.1051000 | $0.1054000 | $0.1059000 | $0.1034000 |
| 2025-03-22 | $0.1054000 | $0.1054000 | $0.1067000 | $0.1045000 |
| 2025-03-23 | $0.1054000 | $0.1070000 | $0.1071000 | $0.1047000 |
| 2025-03-24 | $0.1070000 | $0.1159000 | $0.1182000 | $0.1069000 |
| 2025-03-25 | $0.1159000 | $0.1146000 | $0.1187000 | $0.1093000 |
| 2025-03-26 | $0.1146000 | $0.1135000 | $0.1157000 | $0.1121000 |
| 2025-03-27 | $0.1135000 | $0.1126000 | $0.1139000 | $0.1122000 |
| 2025-03-28 | $0.1126000 | $0.1033000 | $0.1134000 | $0.1027000 |
| 2025-03-29 | $0.1033000 | $0.1032000 | $0.1043000 | $0.1024000 |
| 2025-03-30 | $0.1032000 | $0.1015000 | $0.1037000 | $0.1008000 |
| 2025-03-31 | $0.1015000 | $0.1099000 | $0.1120000 | $0.0978 |
| 2025-04-01 | $0.1099000 | $0.1104000 | $0.1128000 | $0.1085000 |
| 2025-04-02 | $0.1104000 | $0.1036000 | $0.1113000 | $0.1030000 |
| 2025-04-03 | $0.1036000 | $0.1052000 | $0.1074000 | $0.1035000 |
Turg
Colony Crypto Market
| Paar | Vahetus |
|---|---|
| CLY/USDT | coinex |
| CLY/USDT | mexc |
Seotud mündid
Hankige Crypto uudiskiri
$3,336,700,902,928
Turuosa ülempiirid
$131,040,007,631
24h turumaht
61.61%
Bitcoin Jaga
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