WebKey Historical Data

WKEY Page 5
Download
Date Close Price change Market cap Trading volume
Feb 9, 7 PM $ 0.539
+0.68%
$ 113.22 million $ 7
Feb 9, 6 PM $ 0.535
-0.38%
$ 112.45 million $ 7
Feb 9, 5 PM $ 0.545
+1.80%
$ 114.43 million $ 7
Feb 9, 4 PM $ 0.538
+1.01%
$ 113.07 million $ 7
Feb 9, 3 PM $ 0.536
-0.15%
$ 112.47 million $ 6
Feb 9, 2 PM $ 0.541
+0.97%
$ 113.66 million $ 6
Feb 9, 1 PM $ 0.539
-2.34%
$ 113.27 million $ 4
Feb 9, 9 AM $ 0.566
+0.66%
$ 118.86 million $ 0
Feb 8, 11 AM $ 0.567
+0.29%
$ 119.13 million $ 3
Feb 8, 8 AM $ 0.573
+1.66%
$ 120.33 million $ 3
Feb 8, 3 AM $ 0.57
+1.75%
$ 119.67 million $ 2
Feb 8, 2 AM $ 0.562
+0.12%
$ 118.12 million $ 2
Feb 8, 1 AM $ 0.563
-0.01%
$ 118.18 million $ 1
Feb 8, 12 AM $ 0.563
+0.14%
$ 118.26 million $ 1
Feb 7, 5 PM $ 0.561
-0.29%
$ 117.83 million $ 1
Feb 7, 4 PM $ 0.562
+0.00%
$ 118.08 million $ 1
Feb 7, 3 PM $ 0.562
-0.11%
$ 118.22 million $ 1
Feb 7, 2 PM $ 0.563
+0.00%
$ -- $ 0
Feb 7, 9 AM $ 0.561
+0.49%
$ 117.78 million $ 8
Feb 7, 7 AM $ 0.564
-0.47%
$ 118.46 million $ 8
Feb 7, 4 AM $ 0.569
-0.32%
$ 119.47 million $ 7
Feb 7, 3 AM $ 0.571
-2.30%
$ 119.9 million $ 7
Feb 7, 2 AM $ 0.584
+2.90%
$ 122.61 million $ 13
Feb 7, 1 AM $ 0.58
+1.37%
$ 121.78 million $ 12
Feb 7, 12 AM $ 0.576
+0.00%
$ 120.98 million $ 9
Feb 6, 11 PM $ 0.57
+0.79%
$ 119.75 million $ 8
Feb 6, 9 PM $ 0.557
+0.00%
$ 116.91 million $ 7
Feb 6, 8 PM $ 0.557
+0.00%
$ 116.9 million $ 7
Feb 6, 7 PM $ 0.566
+1.37%
$ 118.88 million $ 7
Feb 6, 6 PM $ 0.567
-0.03%
$ 119.08 million $ 6
Feb 6, 1 PM $ 0.551
-0.22%
$ 115.72 million $ 6
Feb 6, 12 PM $ 0.55
-2.50%
$ 115.44 million $ 2
Feb 1, 4 PM $ 0.58
+0.00%
$ 121.78 million $ 281
Feb 1, 1 PM $ 0.634
+0.00%
$ 133.14 million $ 22
Feb 1, 10 AM $ 1.13
+0.00%
$ 237.18 million $ 256
Jan 29, 5 AM $ 0.645
+0.00%
$ 135.51 million $ 11
Jan 29, 4 AM $ 0.651
+0.00%
$ 136.81 million $ 33
Jan 28, 9 PM $ 0.596
+0.00%
$ 125.16 million $ 414
Jan 28, 6 PM $ 0.582
+0.58%
$ 122.2 million $ 412
Jan 28, 4 PM $ 0.624
-0.77%
$ 131.14 million $ 400
Jan 28, 11 AM $ 0.629
+7.51%
$ 132.13 million $ 385
Jan 28, 9 AM $ 0.702
+10.54%
$ 147.32 million $ 308
Jan 28, 12 AM $ 1.22
+0.00%
$ -- $ 813
Jan 27, 11 PM $ 1.22
-4.05%
$ 255.24 million $ 813
Jan 27, 9 PM $ 1.37
+0.03%
$ 288.24 million $ 634
Jan 27, 8 PM $ 1.37
+0.17%
$ 287.32 million $ 634
Jan 27, 4 PM $ 1.36
+0.00%
$ 286.35 million $ 634
Jan 27, 2 PM $ 1.35
-0.77%
$ 283.74 million $ 611
Jan 27, 1 PM $ 1.36
-5.82%
$ 285.97 million $ 611
Jan 26, 1 AM $ 1.35
-12.80%
$ 282.65 million $ 64