Skey Network Historical Data

SKEY Page 11
Download
Date Close Price change Market cap Trading volume
Dec 7, 2024 $ 0.0964
+8.46%
$ 96.41 million $ 472,495
Dec 6, 2024 $ 0.0889
-0.80%
$ 88.9 million $ 403,177
Dec 5, 2024 $ 0.0896
-11.62%
$ 89.63 million $ 355,528
Dec 4, 2024 $ 0.102
+10.77%
$ 101.57 million $ 465,926
Dec 3, 2024 $ 0.0913
+20.65%
$ 91.31 million $ 661,010
Dec 2, 2024 $ 0.0757
+6.74%
$ 75.67 million $ 378,213
Dec 1, 2024 $ 0.0709
-7.85%
$ 70.89 million $ 293,109
Nov 30, 2024 $ 0.0769
+12.38%
$ 71.33 million $ 428,562
Nov 29, 2024 $ 0.0685
+10.93%
$ 63.48 million $ 284,567
Nov 28, 2024 $ 0.0617
+2.18%
$ 57.23 million $ 283,880
Nov 27, 2024 $ 0.0604
+1.92%
$ 56.01 million $ 215,087
Nov 26, 2024 $ 0.0592
-0.47%
$ 54.83 million $ 320,778
Nov 25, 2024 $ 0.0596
+9.75%
$ 55.25 million $ 283,631
Nov 24, 2024 $ 0.0543
-4.80%
$ 50.36 million $ 268,539
Nov 23, 2024 $ 0.057
+1.78%
$ 52.9 million $ 250,717
Nov 22, 2024 $ 0.0561
+3.97%
$ 51.99 million $ 232,984
Nov 21, 2024 $ 0.0539
-0.20%
$ 50.02 million $ 298,950
Nov 20, 2024 $ 0.0541
-1.78%
$ 50.17 million $ 284,275
Nov 19, 2024 $ 0.0551
-4.44%
$ 51.07 million $ 297,086
Nov 18, 2024 $ 0.0576
+5.76%
$ 53.42 million $ 347,355
Nov 17, 2024 $ 0.0545
-2.69%
$ 50.51 million $ 277,572
Nov 16, 2024 $ 0.056
-5.03%
$ 51.9 million $ 358,127
Nov 15, 2024 $ 0.0589
-0.94%
$ 54.65 million $ 412,553
Nov 14, 2024 $ 0.0594
-0.31%
$ 55.07 million $ 288,034
Nov 13, 2024 $ 0.0598
-3.02%
$ 55.45 million $ 362,674
Nov 12, 2024 $ 0.0618
+3.98%
$ 57.33 million $ 332,577
Nov 11, 2024 $ 0.0595
-6.55%
$ 55.14 million $ 412,667
Nov 10, 2024 $ 0.0635
+0.84%
$ 58.89 million $ 469,608
Nov 9, 2024 $ 0.063
+6.68%
$ 58.39 million $ 286,621
Nov 8, 2024 $ 0.059
-2.88%
$ 54.71 million $ 339,141
Nov 7, 2024 $ 0.0608
-6.94%
$ 56.34 million $ 323,787
Nov 6, 2024 $ 0.0656
+4.81%
$ 60.86 million $ 351,345
Nov 5, 2024 $ 0.0626
+14.13%
$ 58.06 million $ 333,812
Nov 4, 2024 $ 0.0548
-4.40%
$ 50.78 million $ 220,132
Nov 3, 2024 $ 0.0573
-5.17%
$ 53.13 million $ 283,951
Nov 2, 2024 $ 0.0604
-4.33%
$ 56.04 million $ 241,343
Nov 1, 2024 $ 0.0632
-0.91%
$ 58.57 million $ 226,145
Oct 31, 2024 $ 0.0638
+1.65%
$ 59.14 million $ 229,774
Oct 30, 2024 $ 0.0628
+4.60%
$ 58.19 million $ 325,304
Oct 29, 2024 $ 0.06
+4.59%
$ 55.66 million $ 432,645
Oct 28, 2024 $ 0.0574
-9.99%
$ 53.22 million $ 425,387
Oct 27, 2024 $ 0.0638
-0.87%
$ 59.12 million $ 301,787
Oct 26, 2024 $ 0.0644
-6.27%
$ 59.68 million $ 506,966
Oct 25, 2024 $ 0.0685
-4.80%
$ 63.52 million $ 480,969
Oct 24, 2024 $ 0.072
+3.10%
$ 66.76 million $ 438,145
Oct 23, 2024 $ 0.0697
+1.09%
$ 64.61 million $ 418,335
Oct 22, 2024 $ 0.0689
+4.54%
$ 63.91 million $ 454,737
Oct 21, 2024 $ 0.0659
-2.58%
$ 61.13 million $ 509,915
Oct 20, 2024 $ 0.0677
+6.72%
$ 62.74 million $ 548,455
Oct 19, 2024 $ 0.0634
-9.31%
$ 58.82 million $ 517,224