Colony (CLY)
Colony (CLY)
Cena Colony wynosi €0.09, zmiana +3.23% w ciągu ostatnich 7 dni. Dowiedz się więcej o historii cen Colony, jego działaniu i sposobach inwestowania.
24h Zmiana | €0.000047781534 |
---|---|
24h Wysoki | €0.09 |
24h Niski | €0.09 |
Kapitalizacja rynkowa | €9.82M |
Wolumen handlowy (24h) | €10.80K |
Dominacja na rynku | - |
Pozycja na rynku | #940 |
Podaż w obiegu | 112.64M |
Maksymalna podaż | 150M |
Colony rynki
# | Źródło | Pary | Cena | +2% Depth | -2% Depth | Wolumen | Uppdaterad |
---|---|---|---|---|---|---|---|
1 |
![]() |
WAVAX/CLY | €24.27 | - | - | 29,276 | Niedawno |
2 |
![]() |
WAVAX/CLY | €17.80 | - | - | 358 | Niedawno |
3 |
![]() |
USDTE/CLY | €0.87 | - | - | 2,306 | Niedawno |
4 |
![]() |
CLY/USDT | €0.09 | €423.59 | €414.88 | 2,103 | Niedawno |
5 |
![]() |
CLY/WAVAX | €0.05 | - | - | 10 | Niedawno |
6 |
![]() |
USDCE/CLY | €0.93 | - | - | 0 | Niedawno |
7 |
![]() |
WAVAX/CLY | €8.83 | - | - | 13,713 | Niedawno |
8 |
![]() |
WAVAX/CLY | €8.82 | - | - | 1,793 | Niedawno |
9 |
![]() |
USDTE/CLY | €0.90 | - | - | 96 | Niedawno |
10 |
![]() |
CLY/USDT | €0.05 | €979.30 | €428.61 | 10,004 | Niedawno | Nie znaleziono danych | Nie znaleziono danych |
Historia cen Colony
Data | Otwarcie* | Wysoki | Niski | Zamknięcie** | Wolumen | Market Cap |
---|---|---|---|---|---|---|
kwi 14, 2025 | €0.08496 | €0.08910 | €0.08496 | €0.08717 | €21,474 | €9,819,377 |
kwi 6, 2025 | €0.09035 | €0.09037 | €0.07781 | €0.07911 | €19,410 | €8,911,237 |
kwi 5, 2025 | €0.09002 | €0.09084 | €0.08822 | €0.09035 | €10,360 | €10,177,347 |
kwi 4, 2025 | €0.09115 | €0.09270 | €0.08754 | €0.09002 | €5,532 | €10,140,517 |
kwi 3, 2025 | €0.09147 | €0.09522 | €0.09034 | €0.09115 | €19,680 | €10,267,253 |
kwi 2, 2025 | €0.09840 | €0.09843 | €0.09042 | €0.09147 | €19,975 | €10,303,667 |
kwi 1, 2025 | €0.09513 | €0.10000 | €0.09487 | €0.09840 | €19,260 | €11,083,806 |
mar 31, 2025 | €0.08808 | €0.09789 | €0.08537 | €0.09513 | €37,187 | €10,715,585 |
mar 30, 2025 | €0.09028 | €0.09111 | €0.08801 | €0.08808 | €7,780 | €9,921,955 |
mar 29, 2025 | €0.09304 | €0.09306 | €0.09028 | €0.09028 | €7,351 | €10,169,086 |
mar 28, 2025 | €0.09911 | €0.09915 | €0.08995 | €0.09304 | €5,445 | €10,480,534 |
mar 27, 2025 | €0.09966 | €0.10090 | €0.09806 | €0.09911 | €6,432 | €11,164,481 |
mar 26, 2025 | €0.10017 | €0.10126 | €0.09818 | €0.09966 | €13,403 | €11,226,404 |
mar 25, 2025 | €0.10139 | €0.10499 | €0.09566 | €0.10017 | €43,573 | €11,283,279 |
mar 23, 2025 | €0.09331 | €0.09501 | €0.09303 | €0.09501 | €6,029 | €10,702,406 |
mar 22, 2025 | €0.09292 | €0.09482 | €0.09290 | €0.09331 | €5,629 | €10,510,254 |
mar 21, 2025 | €0.09166 | €0.09400 | €0.09058 | €0.09292 | €3,521 | €10,467,080 |
mar 20, 2025 | €0.09734 | €0.09752 | €0.09131 | €0.09166 | €12,458 | €10,325,273 |
mar 19, 2025 | €0.09177 | €0.09754 | €0.09162 | €0.09734 | €14,114 | €10,964,685 |
mar 18, 2025 | €0.09033 | €0.09199 | €0.08869 | €0.09177 | €11,324 | €10,336,974 |
mar 17, 2025 | €0.09359 | €0.09577 | €0.08556 | €0.09033 | €6,831 | €10,175,525 |
mar 16, 2025 | €0.10201 | €0.10353 | €0.09358 | €0.09359 | €19,834 | €10,541,831 |
mar 15, 2025 | €0.09924 | €0.10202 | €0.09782 | €0.10201 | €6,258 | €11,490,915 |
mar 14, 2025 | €0.09609 | €0.10289 | €0.09542 | €0.09924 | €22,047 | €11,178,266 |
mar 13, 2025 | €0.09749 | €0.10262 | €0.09537 | €0.09609 | €22,328 | €10,824,284 |
mar 11, 2025 | €0.07467 | €0.08710 | €0.07230 | €0.08616 | €63,667 | €9,704,836 |
mar 10, 2025 | €0.08848 | €0.09068 | €0.07466 | €0.07467 | €69,581 | €8,410,532 |
mar 9, 2025 | €0.10043 | €0.10097 | €0.08644 | €0.08848 | €38,612 | €9,966,934 |
mar 8, 2025 | €0.10301 | €0.10578 | €0.09863 | €0.10043 | €8,030 | €11,312,363 |
mar 7, 2025 | €0.11245 | €0.11245 | €0.10286 | €0.10301 | €30,627 | €11,603,191 |
mar 5, 2025 | €0.10222 | €0.11522 | €0.10135 | €0.11294 | €81,081 | €12,721,524 |
mar 4, 2025 | €0.11312 | €0.11316 | €0.10222 | €0.10222 | €56,925 | €11,514,030 |
mar 3, 2025 | €0.12560 | €0.12640 | €0.10789 | €0.11312 | €37,229 | €12,741,610 |
mar 2, 2025 | €0.12153 | €0.12580 | €0.11094 | €0.12560 | €68,145 | €14,147,738 |
mar 1, 2025 | €0.12180 | €0.12298 | €0.11739 | €0.12153 | €35,841 | €13,688,672 |
lut 28, 2025 | €0.12126 | €0.12180 | €0.11193 | €0.12180 | €56,238 | €13,719,637 |
lut 27, 2025 | €0.11162 | €0.12183 | €0.11042 | €0.12126 | €51,308 | €13,658,835 |
lut 26, 2025 | €0.10716 | €0.11669 | €0.10458 | €0.11162 | €67,831 | €12,567,376 |
lut 25, 2025 | €0.09821 | €0.10779 | €0.09243 | €0.10716 | €76,876 | €12,065,405 |
lut 24, 2025 | €0.11240 | €0.11374 | €0.09782 | €0.09821 | €27,761 | €11,056,888 |
lut 23, 2025 | €0.11832 | €0.11832 | €0.11120 | €0.11240 | €13,459 | €12,655,199 |
lut 21, 2025 | €0.12060 | €0.12408 | €0.11184 | €0.11500 | €35,306 | €12,948,151 |
lut 20, 2025 | €0.10811 | €0.12141 | €0.10810 | €0.12060 | €31,393 | €13,578,480 |
lut 18, 2025 | €0.09982 | €0.10767 | €0.09407 | €0.10497 | €70,867 | €11,817,837 |
lut 16, 2025 | €0.10348 | €0.10348 | €0.09874 | €0.09875 | €12,615 | €11,117,913 |
lut 15, 2025 | €0.10884 | €0.11136 | €0.10310 | €0.10348 | €22,344 | €11,650,704 |
lut 14, 2025 | €0.09987 | €0.11159 | €0.09941 | €0.10884 | €41,157 | €12,253,647 |
lut 13, 2025 | €0.10053 | €0.10082 | €0.09614 | €0.09987 | €53,063 | €11,244,218 |
lut 11, 2025 | €0.09711 | €0.10170 | €0.09655 | €0.09979 | €35,690 | €11,235,667 |
lut 10, 2025 | €0.09556 | €0.09861 | €0.09249 | €0.09711 | €16,752 | €10,933,939 |
lut 9, 2025 | €0.08564 | €0.09967 | €0.08564 | €0.09556 | €83,988 | €10,758,590 |
lut 8, 2025 | €0.08820 | €0.08947 | €0.08484 | €0.08564 | €23,745 | €9,641,986 |
lut 7, 2025 | €0.08772 | €0.09481 | €0.08666 | €0.08820 | €36,778 | €9,930,231 |
lut 6, 2025 | €0.09285 | €0.09604 | €0.08771 | €0.08772 | €23,230 | €9,875,998 |
lut 5, 2025 | €0.09910 | €0.10135 | €0.09261 | €0.09285 | €42,615 | €10,453,477 |
lut 4, 2025 | €0.10685 | €0.10717 | €0.09530 | €0.09910 | €65,501 | €11,157,035 |
lut 3, 2025 | €0.09858 | €0.10712 | €0.08052 | €0.10685 | €138,977 | €12,029,694 |
lut 2, 2025 | €0.10753 | €0.10825 | €0.09075 | €0.09858 | €83,067 | €11,098,605 |
sty 31, 2025 | €0.11243 | €0.11818 | €0.11096 | €0.11364 | €16,165 | €12,794,577 |
sty 30, 2025 | €0.10666 | €0.11613 | €0.10532 | €0.11243 | €34,718 | €12,658,699 |
sty 27, 2025 | €0.11956 | €0.11960 | €0.10449 | €0.10853 | €40,723 | €12,219,349 |
sty 26, 2025 | €0.11623 | €0.12611 | €0.11620 | €0.11956 | €52,139 | €13,461,212 |
sty 25, 2025 | €0.11064 | €0.11759 | €0.11007 | €0.11623 | €23,394 | €13,086,522 |
sty 23, 2025 | €0.11834 | €0.11834 | €0.10889 | €0.11233 | €45,625 | €12,553,915 |
sty 21, 2025 | €0.12046 | €0.12222 | €0.11230 | €0.11907 | €46,403 | €13,306,087 |
sty 20, 2025 | €0.12096 | €0.12835 | €0.11313 | €0.12046 | €89,382 | €13,462,107 |
sty 19, 2025 | €0.14256 | €0.14555 | €0.11999 | €0.12096 | €88,287 | €13,517,803 |
sty 18, 2025 | €0.15579 | €0.15628 | €0.13917 | €0.14256 | €34,727 | €15,931,694 |
sty 16, 2025 | €0.15130 | €0.15209 | €0.14515 | €0.14874 | €28,242 | €16,622,587 |
sty 15, 2025 | €0.14026 | €0.15130 | €0.13874 | €0.15130 | €21,373 | €16,908,578 |
sty 14, 2025 | €0.13349 | €0.14241 | €0.13313 | €0.14026 | €29,487 | €15,674,226 |
sty 12, 2025 | €0.14417 | €0.14417 | €0.13855 | €0.13858 | €11,203 | €15,429,205 |
sty 11, 2025 | €0.14233 | €0.14424 | €0.14023 | €0.14417 | €12,282 | €16,051,426 |
sty 10, 2025 | €0.14079 | €0.14593 | €0.13990 | €0.14233 | €19,170 | €15,846,274 |
sty 9, 2025 | €0.14723 | €0.14833 | €0.13974 | €0.14079 | €25,002 | €15,674,683 |
sty 8, 2025 | €0.15523 | €0.15544 | €0.14360 | €0.14723 | €76,639 | €16,392,806 |
sty 7, 2025 | €0.17961 | €0.18140 | €0.15523 | €0.15523 | €98,489 | €17,282,541 |
sty 5, 2025 | €0.13360 | €0.13360 | €0.12741 | €0.13335 | €49,603 | €14,847,121 |
sty 4, 2025 | €0.13449 | €0.13576 | €0.13050 | €0.13360 | €28,440 | €14,874,075 |
sty 3, 2025 | €0.12775 | €0.13535 | €0.12519 | €0.13449 | €69,112 | €14,973,331 |
sty 2, 2025 | €0.12552 | €0.13306 | €0.12552 | €0.12775 | €19,656 | €14,223,669 |
sty 1, 2025 | €0.11244 | €0.12617 | €0.11239 | €0.12552 | €28,012 | €13,975,209 |
gru 31, 2024 | €0.11647 | €0.12036 | €0.11242 | €0.11244 | €33,919 | €12,518,640 |
gru 30, 2024 | €0.11586 | €0.12035 | €0.11280 | €0.11647 | €28,552 | €12,967,259 |
gru 29, 2024 | €0.12530 | €0.12531 | €0.11569 | €0.11586 | €19,494 | €12,899,309 |
gru 28, 2024 | €0.12014 | €0.12610 | €0.12013 | €0.12530 | €8,800 | €13,950,744 |
gru 26, 2024 | €0.13306 | €0.13369 | €0.12353 | €0.12354 | €11,320 | €13,754,511 |
gru 25, 2024 | €0.13565 | €0.13729 | €0.13187 | €0.13306 | €14,035 | €14,814,072 |
gru 23, 2024 | €0.12461 | €0.13360 | €0.12162 | €0.13205 | €41,898 | €14,702,153 |
gru 21, 2024 | €0.12914 | €0.13953 | €0.12820 | €0.13034 | €93,493 | €14,511,773 |
gru 20, 2024 | €0.12253 | €0.12914 | €0.10973 | €0.12914 | €79,418 | €14,378,193 |
gru 19, 2024 | €0.13527 | €0.14472 | €0.11393 | €0.12253 | €164,162 | €13,642,011 |
gru 18, 2024 | €0.14153 | €0.14209 | €0.12502 | €0.13527 | €76,577 | €15,060,729 |
gru 17, 2024 | €0.15224 | €0.15224 | €0.14123 | €0.14153 | €52,043 | €15,751,860 |
gru 16, 2024 | €0.16155 | €0.16350 | €0.14190 | €0.15224 | €117,592 | €16,944,413 |
gru 15, 2024 | €0.16026 | €0.16392 | €0.15513 | €0.16155 | €45,728 | €17,980,883 |
gru 13, 2024 | €0.17804 | €0.18090 | €0.17090 | €0.17312 | €51,630 | €19,267,391 |
gru 12, 2024 | €0.16316 | €0.19366 | €0.16316 | €0.17804 | €181,607 | €19,714,761 |
gru 11, 2024 | €0.17458 | €0.17458 | €0.14716 | €0.16316 | €198,217 | €17,976,574 |
gru 10, 2024 | €0.13894 | €0.17798 | €0.13049 | €0.17458 | €211,293 | €19,234,417 |
Statystyki cen Colony
Advanced chart
Technical analysis
Informacje o Colony
Copy link to sectionZasoby
Copy link to sectionJaka jest dzisiejsza cena Colony?
Copy link to sectionCena CLY wynosi obecnie €0.09. Cena Colony wynosi -15.77% z ostatnich 30 dni. Możesz skorzystać z aktualnego wykresu Colony, aby śledzić cenę CLY/PLN w czasie rzeczywistym powyżej lub porównać dzisiejszą wartość Colony z jej przeszłymi wynikami, korzystając z zakładki historii cen Colony u góry tej strony.
Jaka jest całkowita podaż CLY?
Copy link to sectionDostępna ilość krążących to 112,643,248.61 CLY, z całkowitej maksymalnej podaży wynoszącej 150,000,000.00 CLY.
Gdzie mogę kupić Colony?
Copy link to sectionMożesz kupić Colony na scentralizowanej giełdzie kryptowalut (CEX) lub zdecentralizowanej giełdzie (DEX), w zależności od jej dostępności. Giełda to rynek, na którym możesz się zarejestrować, wpłacić pieniądze i kupić kryptowalutę, tak samo jak w przypadku platformy handlu akcjami.
Nasz przewodnik jak i gdzie buy Colony wyjaśnia dokładnie krok po kroku, jak rozpocząć korzystanie z niezawodnej giełdy kryptowalut lub za pośrednictwem jednej z najpopularniejszych zdecentralizowanych giełd.
Większość brokerzy kryptowalut pozwala zachować zakupione monety na swoim koncie. Możesz jednak zarejestrować dedykowany portfel kryptowalutowy, aby uzyskać dodatkowe bezpieczeństwo.
Czy są inne sposoby inwestowania w Colony?
Copy link to sectionNajprostszym sposobem inwestycji w Colony jest zakup go od razu. Jednak inną opcją jest po prostu otwarcie konta krypto. Konta kryptowalutowy przypominają zwykłe konta bankowe i umożliwiają przechowywanie różnych walut, wysyłanie i odbieranie płatności, zarabianie odsetek od oszczędności i swobodne wydawanie pieniędzy za pomocą karty kredytowej.
Możesz także inwestować w kryptowaluty bardziej ogólnie poprzez kryptowalutowy ETF lub fundusz krypto. Są to instrumenty finansowe, które zapewniają ekspozycję na grupę wiodących kryptowalut, bardziej dostosowanych do zamożnych osób.
Colony