WebKey Historical Data

WKEY Page 2
Download
Date Close Price change Market cap Trading volume
Mar 1, 2 PM $ 0.556
+0.00%
$ 116.86 million $ 117
Mar 1, 5 AM $ 0.566
+0.00%
$ 118.95 million $ 97
Feb 28, 1 PM $ 0.634
+0.00%
$ 133.04 million $ 97
Feb 28, 12 PM $ 0.633
+0.00%
$ 132.99 million $ 97
Feb 27, 4 PM $ 0.572
+0.00%
$ 120.05 million $ 2
Feb 27, 1 PM $ 0.473
-17.79%
$ 99.29 million $ 1
Feb 27, 12 PM $ 0.5
-17.38%
$ 105.08 million $ 20
Feb 25, 3 PM $ 0.696
+0.00%
$ 146.17 million $ 1
Feb 25, 2 PM $ 0.698
+0.00%
$ 146.51 million $ 8
Feb 25, 1 PM $ 0.688
+0.14%
$ 144.43 million $ 8
Feb 25, 12 PM $ 0.688
+0.00%
$ 144.57 million $ 10
Feb 25, 7 AM $ 0.688
+0.00%
$ 144.38 million $ 9
Feb 25, 6 AM $ 0.682
-0.58%
$ 143.28 million $ 9
Feb 25, 5 AM $ 0.688
-0.08%
$ 144.48 million $ 9
Feb 25, 4 AM $ 0.704
+1.88%
$ 147.87 million $ 6
Feb 25, 3 AM $ 0.689
+0.03%
$ 144.7 million $ 4
Feb 25, 2 AM $ 0.714
+1.37%
$ 149.84 million $ 9
Feb 25, 1 AM $ 0.7
+0.83%
$ 147.04 million $ 6
Feb 25, 12 AM $ 0.695
-3.33%
$ 146.04 million $ 2
Feb 24, 7 AM $ 0.686
+0.00%
$ 144.13 million $ 5
Feb 21, 7 PM $ 0.709
+0.00%
$ 148.82 million $ 0.1
Feb 21, 5 AM $ 0.727
-0.26%
$ 152.6 million $ 20
Feb 21, 12 AM $ 0.766
+0.00%
$ 160.9 million $ 13
Feb 20, 11 PM $ 0.769
-6.10%
$ 161.54 million $ 1
Feb 20, 10 PM $ 0.821
+0.08%
$ 172.41 million $ 1
Feb 20, 9 PM $ 0.819
-1.27%
$ 172.03 million $ 1
Feb 19, 7 AM $ 1.28
+2.82%
$ 267.84 million $ 2
Feb 18, 3 AM $ 0.806
+0.00%
$ 169.32 million $ 0
Feb 18, 2 AM $ 0.797
-0.06%
$ 167.29 million $ 45
Feb 17, 11 PM $ 0.797
+0.00%
$ 167.31 million $ 45
Feb 17, 2 PM $ 0.813
+0.00%
$ 170.65 million $ 44
Feb 17, 1 PM $ 0.808
+0.00%
$ 169.66 million $ 43
Feb 17, 12 PM $ 0.856
+61.97%
$ 179.73 million $ 4
Feb 17, 9 AM $ 0.53
+0.00%
$ 111.39 million $ 2
Feb 17, 8 AM $ 0.528
+1.03%
$ 110.94 million $ 2
Feb 17, 7 AM $ 0.523
+0.00%
$ 109.87 million $ 2
Feb 17, 2 AM $ 0.525
-0.21%
$ 110.28 million $ 2
Feb 16, 11 PM $ 0.529
+0.90%
$ 111.01 million $ 2
Feb 16, 10 PM $ 0.525
+0.33%
$ 110.22 million $ 2
Feb 16, 9 PM $ 0.521
+0.15%
$ 109.4 million $ 1
Feb 16, 8 PM $ 0.519
-0.41%
$ 109.02 million $ 1
Feb 16, 7 PM $ 0.524
+0.48%
$ 110.1 million $ 1
Feb 16, 11 AM $ 0.522
+0.04%
$ 109.7 million $ 3
Feb 16, 9 AM $ 0.522
-0.08%
$ 109.67 million $ 3
Feb 16, 8 AM $ 0.522
+0.00%
$ 109.62 million $ 3
Feb 16, 6 AM $ 0.524
-0.43%
$ 109.97 million $ 2
Feb 16, 5 AM $ 0.532
-0.17%
$ 111.7 million $ 1
Feb 16, 4 AM $ 0.533
-0.61%
$ 111.83 million $ 1
Feb 16, 3 AM $ 0.539
+2.01%
$ 113.12 million $ 1
Feb 16, 2 AM $ 0.529
-1.34%
$ 111.07 million $ 6