Skey Network Historical Data

SKEY Page 10
Download
Date Close Price change Market cap Trading volume
Jan 27, 2025 $ 0.0581
-16.23%
$ 58.1 million $ 384,900
Jan 26, 2025 $ 0.0694
-2.76%
$ 69.36 million $ 243,669
Jan 25, 2025 $ 0.0715
+4.04%
$ 71.47 million $ 342,256
Jan 24, 2025 $ 0.0687
-5.68%
$ 68.71 million $ 292,725
Jan 23, 2025 $ 0.0728
-3.72%
$ 72.84 million $ 260,758
Jan 22, 2025 $ 0.0757
+4.23%
$ 75.66 million $ 290,021
Jan 21, 2025 $ 0.0729
+5.38%
$ 72.86 million $ 266,386
Jan 20, 2025 $ 0.0691
-12.89%
$ 69.12 million $ 365,551
Jan 19, 2025 $ 0.0793
-0.19%
$ 79.34 million $ 351,903
Jan 18, 2025 $ 0.0794
-9.60%
$ 79.39 million $ 462,238
Jan 17, 2025 $ 0.0879
+0.08%
$ 87.85 million $ 401,112
Jan 16, 2025 $ 0.0878
-0.32%
$ 87.79 million $ 356,811
Jan 15, 2025 $ 0.0881
-0.55%
$ 88.06 million $ 388,281
Jan 14, 2025 $ 0.0886
+8.38%
$ 88.57 million $ 371,702
Jan 13, 2025 $ 0.0817
+1.52%
$ 81.72 million $ 498,668
Jan 12, 2025 $ 0.0805
+0.23%
$ 80.48 million $ 338,267
Jan 11, 2025 $ 0.0803
-3.43%
$ 80.25 million $ 390,924
Jan 10, 2025 $ 0.0831
+1.71%
$ 83.12 million $ 410,274
Jan 9, 2025 $ 0.0817
-6.25%
$ 81.72 million $ 456,197
Jan 8, 2025 $ 0.0872
-5.08%
$ 87.17 million $ 432,910
Jan 7, 2025 $ 0.0918
-3.84%
$ 91.83 million $ 453,566
Jan 6, 2025 $ 0.0955
+4.91%
$ 95.52 million $ 412,057
Jan 5, 2025 $ 0.091
-2.98%
$ 91.04 million $ 355,848
Jan 4, 2025 $ 0.0938
+1.36%
$ 93.84 million $ 459,132
Jan 3, 2025 $ 0.0926
+2.00%
$ 92.58 million $ 430,127
Jan 2, 2025 $ 0.0908
+1.81%
$ 90.76 million $ 392,382
Jan 1, 2025 $ 0.0892
-0.93%
$ 89.18 million $ 270,713
Dec 31, 2024 $ 0.09
-0.92%
$ 90.02 million $ 657,142
Dec 30, 2024 $ 0.0909
-4.99%
$ 90.85 million $ 678,259
Dec 29, 2024 $ 0.0962
-2.74%
$ 96.22 million $ 864,763
Dec 28, 2024 $ 0.0989
+3.69%
$ 98.93 million $ 853,049
Dec 27, 2024 $ 0.0954
-1.09%
$ 95.41 million $ 751,417
Dec 26, 2024 $ 0.0965
-3.62%
$ 96.48 million $ 764,237
Dec 25, 2024 $ 0.1
+1.21%
$ 100.1 million $ 913,265
Dec 24, 2024 $ 0.0989
-5.38%
$ 98.9 million $ 830,595
Dec 23, 2024 $ 0.105
+31.52%
$ 104.51 million $ 540,707
Dec 22, 2024 $ 0.0795
-7.72%
$ 79.47 million $ 308,487
Dec 21, 2024 $ 0.0861
-2.90%
$ 86.12 million $ 290,469
Dec 20, 2024 $ 0.0887
-1.93%
$ 88.66 million $ 324,118
Dec 19, 2024 $ 0.0904
+0.99%
$ 90.42 million $ 401,121
Dec 18, 2024 $ 0.0887
-5.70%
$ 88.72 million $ 610,596
Dec 17, 2024 $ 0.0941
+1.50%
$ 94.13 million $ 516,886
Dec 16, 2024 $ 0.0927
+1.18%
$ 92.74 million $ 554,183
Dec 15, 2024 $ 0.0917
+1.46%
$ 91.66 million $ 1.05 million
Dec 14, 2024 $ 0.0903
-11.94%
$ 90.26 million $ 862,212
Dec 13, 2024 $ 0.102
+25.73%
$ 102.49 million $ 884,634
Dec 12, 2024 $ 0.0815
-1.20%
$ 81.51 million $ 282,750
Dec 11, 2024 $ 0.0825
-4.67%
$ 82.51 million $ 349,506
Dec 10, 2024 $ 0.0866
+4.02%
$ 86.55 million $ 311,822
Dec 9, 2024 $ 0.0832
-8.93%
$ 83.21 million $ 474,319